|
Closing price on 5/16/2013
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
2,700 |
| Split-adjusted Price |
2.91 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2013
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
2.91
|
2,700
|
|
|
5/15/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.89
|
1,000
|
|
|
5/14/2013
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.89
|
1,100
|
|
|
5/13/2013
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
2.91
|
7,700
|
|
|
5/10/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.78
|
300
|
|
|
5/9/2013
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
2.78
|
4,500
|
|
|
5/8/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
165
|
|
|
5/7/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
0
|
|
|
5/6/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
891
|
|
|
5/3/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
0
|
|
|
5/2/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
0
|
|
|
4/26/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
0
|
|
|
4/25/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
0
|
|
|
4/24/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
0
|
|
|
4/23/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
0
|
|
|
4/22/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
0
|
|
|
4/18/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
0
|
|
|
4/17/2013
|
+0.50 / +4.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
2.81
|
1,100
|
|
|
4/16/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.67
|
0
|
|
|
4/15/2013
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.67
|
100
|
|
|
4/12/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.70
|
0
|
|
|
4/11/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.70
|
0
|
|
|
4/10/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
2.70
|
3,400
|
|
|
4/9/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.70
|
0
|
|
|
4/8/2013
|
-0.40 / -3.77%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.70
|
1,000
|
|
|
4/5/2013
|
-0.20 / -1.85%
|
10.00
|
11.00
|
10.00
|
10.60
|
10.60
|
2.81
|
2,200
|
|
|
4/4/2013
|
+0.80 / +8.00%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
2.86
|
6,000
|
|
|
4/3/2013
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.65
|
2,700
|
|
|
4/2/2013
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
2.73
|
500
|
|
|
4/1/2013
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
2.57
|
2,000
|
|
|