|
Closing price on 3/12/2010
|
|
| Open |
18.40 |
| High |
19.20 |
| Low |
18.40 |
| Volume |
71,800 |
| Split-adjusted Price |
3.11 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2010
|
+1.20 / +6.67%
|
18.40
|
19.20
|
18.40
|
19.20
|
19.20
|
3.11
|
71,800
|
|
|
3/11/2010
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
2.92
|
1,100
|
|
|
3/10/2010
|
-0.10 / -0.55%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
2.92
|
5,900
|
|
|
3/9/2010
|
-0.10 / -0.55%
|
19.00
|
19.00
|
18.00
|
18.10
|
18.10
|
2.93
|
1,400
|
|
|
3/8/2010
|
+1.00 / +5.81%
|
17.30
|
18.20
|
17.30
|
18.20
|
18.20
|
2.95
|
9,500
|
|
|
3/5/2010
|
-0.90 / -4.97%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
2.79
|
2,400
|
|
|
3/4/2010
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.10
|
2.93
|
5,200
|
|
|
3/3/2010
|
0.00 / 0.00%
|
17.00
|
18.10
|
17.00
|
18.00
|
18.00
|
2.92
|
5,500
|
|
|
3/2/2010
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.00
|
18.00
|
18.00
|
2.92
|
3,300
|
|
|
3/1/2010
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.20
|
2.95
|
3,500
|
|
|
2/26/2010
|
-0.50 / -2.70%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
2.92
|
2,000
|
|
|
2/25/2010
|
+0.50 / +2.78%
|
18.60
|
18.60
|
18.20
|
18.50
|
18.50
|
3.00
|
2,100
|
|
|
2/24/2010
|
+0.30 / +1.69%
|
18.70
|
18.70
|
17.60
|
18.00
|
18.00
|
2.92
|
6,500
|
|
|
2/23/2010
|
+1.10 / +6.63%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
2.87
|
11,700
|
|
|
2/22/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.69
|
0
|
|
|
2/12/2010
|
-1.10 / -6.21%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
2.69
|
4,100
|
|
|
2/11/2010
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.87
|
100
|
|
|
2/10/2010
|
+0.30 / +1.81%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
2.74
|
200
|
|
|
2/9/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.69
|
0
|
|
|
2/8/2010
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.69
|
1,000
|
|
|
2/5/2010
|
-0.80 / -4.49%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
2.76
|
5,300
|
|
|
2/4/2010
|
+0.60 / +3.49%
|
16.70
|
17.80
|
16.70
|
17.80
|
17.80
|
2.89
|
8,400
|
|
|
2/3/2010
|
-0.50 / -2.82%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
2.79
|
2,000
|
|
|
2/2/2010
|
+1.10 / +6.63%
|
16.30
|
17.70
|
16.20
|
17.70
|
17.70
|
2.87
|
25,700
|
|
|
2/1/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.69
|
0
|
|
|
1/29/2010
|
+0.60 / +3.75%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
2.69
|
6,600
|
|
|
1/28/2010
|
-1.30 / -7.51%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
2.59
|
6,700
|
|
|
1/27/2010
|
+0.30 / +1.76%
|
17.70
|
17.70
|
16.00
|
17.30
|
17.30
|
2.81
|
3,400
|
|
|
1/26/2010
|
-0.10 / -0.58%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
2.76
|
8,200
|
|
|
1/25/2010
|
+0.70 / +4.27%
|
15.50
|
17.10
|
15.40
|
17.10
|
17.10
|
2.77
|
800
|
|
|