|
Closing price on 5/18/2012
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
12.70 |
| Volume |
1,539 |
| Split-adjusted Price |
3.82 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
+0.30 / +2.27%
|
13.20
|
13.50
|
12.70
|
13.50
|
13.50
|
3.82
|
1,539
|
|
|
5/17/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.73
|
0
|
|
|
5/16/2012
|
+0.10 / +0.76%
|
13.00
|
13.30
|
12.60
|
13.20
|
13.20
|
3.73
|
2,905
|
|
|
5/15/2012
|
0.00 / 0.00%
|
12.40
|
13.10
|
12.40
|
13.10
|
13.10
|
3.70
|
2,800
|
|
|
5/14/2012
|
-0.90 / -6.43%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.10
|
3.70
|
19,200
|
|
|
5/11/2012
|
-2.80 / -16.67%
|
15.60
|
15.60
|
13.90
|
14.00
|
14.00
|
3.96
|
22,148
|
|
|
5/10/2012
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.80
|
4.19
|
46,349
|
|
|
5/9/2012
|
+0.50 / +3.03%
|
17.40
|
17.40
|
16.50
|
17.00
|
17.00
|
4.24
|
71,500
|
|
|
5/8/2012
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.50
|
4.11
|
73,900
|
|
|
5/7/2012
|
+0.20 / +1.22%
|
16.30
|
17.00
|
16.30
|
16.60
|
16.60
|
4.14
|
39,100
|
|
|
5/4/2012
|
-0.30 / -1.80%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.40
|
4.09
|
28,000
|
|
|
5/3/2012
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
4.16
|
10,600
|
|
|
5/2/2012
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
4.16
|
91,144
|
|
|
4/27/2012
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.70
|
3.91
|
15,400
|
|
|
4/26/2012
|
+0.40 / +2.65%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.50
|
3.86
|
8,900
|
|
|
4/25/2012
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
3.76
|
5,900
|
|
|
4/24/2012
|
+0.40 / +2.70%
|
15.00
|
15.40
|
14.90
|
15.20
|
15.20
|
3.79
|
16,400
|
|
|
4/23/2012
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.80
|
3.69
|
11,557
|
|
|
4/20/2012
|
+0.40 / +2.78%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
3.69
|
3,300
|
|
|
4/19/2012
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
3.59
|
39,196
|
|
|
4/18/2012
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.60
|
3.64
|
6,900
|
|
|
4/17/2012
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
3.64
|
20,300
|
|
|
4/16/2012
|
+0.70 / +4.96%
|
14.30
|
14.80
|
14.20
|
14.80
|
14.80
|
3.69
|
14,446
|
|
|
4/13/2012
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.10
|
3.51
|
13,900
|
|
|
4/12/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.60
|
3.64
|
18,557
|
|
|
4/11/2012
|
+0.90 / +6.57%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
3.64
|
22,300
|
|
|
4/10/2012
|
+0.10 / +0.74%
|
14.00
|
14.30
|
13.60
|
13.70
|
13.70
|
3.41
|
11,200
|
|
|
4/9/2012
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
3.39
|
14,128
|
|
|
4/6/2012
|
+0.30 / +2.27%
|
13.70
|
13.80
|
13.40
|
13.50
|
13.50
|
3.37
|
22,800
|
|
|
4/5/2012
|
+0.60 / +4.76%
|
12.30
|
13.40
|
12.30
|
13.20
|
13.20
|
3.29
|
25,300
|
|
|