|
Closing price on 2/4/2013
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
2,300 |
| Split-adjusted Price |
2.88 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2013
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
2.88
|
2,300
|
|
|
2/1/2013
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.88
|
37,700
|
|
|
1/31/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
16,500
|
|
|
1/30/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.83
|
8,300
|
|
|
1/29/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
15,000
|
|
|
1/28/2013
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.83
|
1,500
|
|
|
1/25/2013
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.86
|
800
|
|
|
1/24/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
200
|
|
|
1/23/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
4,700
|
|
|
1/22/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
7,844
|
|
|
1/21/2013
|
+0.30 / +3.09%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.83
|
1,800
|
|
|
1/18/2013
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.74
|
1,200
|
|
|
1/17/2013
|
+0.50 / +5.26%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
2.83
|
7,500
|
|
|
1/16/2013
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
849
|
|
|
1/15/2013
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.71
|
2,000
|
|
|
1/14/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
2,500
|
|
|
1/11/2013
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.69
|
600
|
|
|
1/10/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.74
|
0
|
|
|
1/9/2013
|
+0.60 / +6.59%
|
8.70
|
9.70
|
8.70
|
9.70
|
9.70
|
2.74
|
1,200
|
|
|
1/8/2013
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.57
|
615
|
|
|
1/7/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.74
|
500
|
|
|
1/4/2013
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.74
|
4,800
|
|
|
1/3/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.86
|
1,000
|
|
|
1/2/2013
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.86
|
100
|
|
|
12/28/2012
|
+0.20 / +2.06%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
2.80
|
12,800
|
|
|
12/27/2012
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.74
|
7,900
|
|
|
12/26/2012
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.74
|
0
|
|
|
12/25/2012
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
2.83
|
300
|
|
|
12/24/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
0
|
|
|
12/21/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
0
|
|
|