|
Closing price on 3/5/2012
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
22,700 |
| Split-adjusted Price |
3.14 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2012
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
2.62
|
3,200
|
|
|
2/10/2012
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.74
|
2,300
|
|
|
2/9/2012
|
-0.90 / -7.83%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
2.64
|
6,200
|
|
|
2/8/2012
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
2.87
|
3,700
|
|
|
2/7/2012
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
2.87
|
9,100
|
|
|
2/6/2012
|
-0.80 / -6.90%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
2.69
|
6,100
|
|
|
2/3/2012
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
2.89
|
2,200
|
|
|
2/2/2012
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.72
|
900
|
|
|
2/1/2012
|
+0.30 / +3.03%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
2.54
|
4,100
|
|
|
1/31/2012
|
+0.40 / +4.21%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.47
|
6,300
|
|
|
1/30/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.37
|
0
|
|
|
1/20/2012
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.37
|
300
|
|
|
1/19/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.52
|
0
|
|
|
1/18/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.52
|
0
|
|
|
1/17/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.52
|
0
|
|
|