|
Closing price on 3/26/2012
|
|
| Open |
12.70 |
| High |
13.30 |
| Low |
12.70 |
| Volume |
13,600 |
| Split-adjusted Price |
3.32 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2012
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
3.32
|
13,600
|
|
|
3/23/2012
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.40
|
12.70
|
12.70
|
3.17
|
24,100
|
|
|
3/22/2012
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
3.12
|
19,600
|
|
|
3/21/2012
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
3.14
|
5,200
|
|
|
3/20/2012
|
+0.70 / +5.83%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
3.17
|
9,200
|
|
|
3/19/2012
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.99
|
2,600
|
|
|
3/16/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
3.04
|
3,700
|
|
|
3/15/2012
|
+0.70 / +6.09%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
3.04
|
4,000
|
|
|
3/14/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.87
|
0
|
|
|
3/13/2012
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.87
|
100
|
|
|
3/12/2012
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.84
|
2,000
|
|
|
3/9/2012
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.82
|
1,100
|
|
|
3/8/2012
|
-0.80 / -6.67%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
2.79
|
16,200
|
|
|
3/7/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
2.99
|
3,100
|
|
|
3/6/2012
|
-0.60 / -4.76%
|
12.60
|
13.20
|
12.00
|
12.00
|
12.00
|
2.99
|
8,700
|
|
|
3/5/2012
|
+0.70 / +5.88%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
3.14
|
22,700
|
|
|
3/2/2012
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
2.97
|
8,800
|
|
|
3/1/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.99
|
600
|
|
|
2/29/2012
|
+0.50 / +4.35%
|
11.50
|
12.30
|
11.50
|
12.00
|
12.00
|
2.99
|
7,400
|
|
|
2/28/2012
|
-0.70 / -5.74%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
2.87
|
8,100
|
|
|
2/27/2012
|
+0.30 / +2.52%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.20
|
3.04
|
8,000
|
|
|
2/24/2012
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.90
|
2.97
|
10,900
|
|
|
2/23/2012
|
-0.10 / -0.83%
|
12.50
|
12.60
|
11.80
|
12.00
|
12.00
|
2.99
|
4,900
|
|
|
2/22/2012
|
+0.60 / +5.22%
|
12.00
|
12.10
|
11.50
|
12.10
|
12.10
|
3.02
|
8,800
|
|
|
2/21/2012
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
2.87
|
6,900
|
|
|
2/20/2012
|
+0.30 / +2.78%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
2.77
|
3,800
|
|
|
2/17/2012
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.80
|
2.69
|
28,000
|
|
|
2/16/2012
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.57
|
4,900
|
|
|
2/15/2012
|
+0.10 / +0.95%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
2.64
|
400
|
|
|
2/14/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.62
|
500
|
|
|