|
Closing price on 4/2/2015
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
4,900 |
| Split-adjusted Price |
4.33 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
-0.80 / -6.06%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.41
|
4.33
|
4,900
|
|
|
4/1/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.61
|
0
|
|
|
3/31/2015
|
0.00 / 0.00%
|
12.60
|
13.20
|
12.50
|
13.20
|
12.59
|
4.61
|
4,000
|
|
|
3/30/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.61
|
0
|
|
|
3/27/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.61
|
0
|
|
|
3/26/2015
|
+0.40 / +3.13%
|
12.40
|
13.20
|
12.40
|
13.20
|
12.40
|
4.61
|
2,100
|
|
|
3/25/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.47
|
0
|
|
|
3/24/2015
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.47
|
100
|
|
|
3/23/2015
|
-0.20 / -1.56%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.39
|
4.40
|
5,600
|
|
|
3/20/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.61
|
4.47
|
1,400
|
|
|
3/19/2015
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.80
|
4.47
|
2,778
|
|
|
3/18/2015
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
4.40
|
1,900
|
|
|
3/17/2015
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.30
|
4,100
|
|
|
3/16/2015
|
+0.80 / +7.08%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
4.23
|
30,700
|
|
|
3/13/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.95
|
0
|
|
|
3/12/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.95
|
0
|
|
|
3/11/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.95
|
0
|
|
|
3/10/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.95
|
0
|
|
|
3/9/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.95
|
0
|
|
|
3/6/2015
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.95
|
100
|
|
|
3/5/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.88
|
0
|
|
|
3/4/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.88
|
0
|
|
|
3/3/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.88
|
65
|
|
|
3/2/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.88
|
0
|
|
|
2/27/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.88
|
0
|
|
|
2/26/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.88
|
2,100
|
|
|
2/25/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.88
|
0
|
|
|
2/24/2015
|
-0.50 / -4.31%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
3.88
|
200
|
|
|
2/13/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.05
|
200
|
|
|
2/12/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.05
|
0
|
|
|