|
Closing price on 5/8/2014
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
0 |
| Split-adjusted Price |
3.77 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.77
|
0
|
|
|
5/7/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.77
|
1,000
|
|
|
5/6/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.77
|
0
|
|
|
5/5/2014
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.77
|
1,000
|
|
|
4/29/2014
|
-1.20 / -9.16%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.16
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.16
|
0
|
|
|
4/25/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.16
|
0
|
|
|
4/24/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.16
|
0
|
|
|
4/23/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.16
|
1,000
|
|
|
4/22/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.16
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.16
|
0
|
|
|
4/18/2014
|
+1.00 / +8.26%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.16
|
100
|
|
|
4/17/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.84
|
0
|
|
|
4/16/2014
|
-1.10 / -8.33%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.84
|
1,700
|
|
|
4/15/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.19
|
0
|
|
|
4/14/2014
|
+0.70 / +5.60%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.19
|
100
|
|
|
4/11/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.97
|
0
|
|
|
4/10/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.97
|
1,000
|
|
|
4/8/2014
|
+0.10 / +0.81%
|
13.30
|
13.30
|
12.50
|
12.50
|
12.50
|
3.97
|
2,500
|
|
|
4/7/2014
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.94
|
10,124
|
|
|
4/4/2014
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.81
|
5,400
|
|
|
4/3/2014
|
-0.50 / -3.91%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.90
|
1,600
|
|
|
4/2/2014
|
-0.10 / -0.78%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.80
|
4.06
|
600
|
|
|
4/1/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.09
|
0
|
|
|
3/31/2014
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.09
|
100
|
|
|
3/28/2014
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.90
|
300
|
|
|
3/27/2014
|
+0.10 / +0.83%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
3.87
|
1,500
|
|
|
3/26/2014
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.10
|
3.84
|
8,500
|
|
|
3/25/2014
|
-0.10 / -0.83%
|
12.00
|
12.80
|
12.00
|
12.00
|
12.00
|
3.81
|
5,324
|
|
|
3/24/2014
|
+0.50 / +4.31%
|
12.00
|
12.30
|
11.80
|
12.10
|
12.10
|
3.84
|
15,300
|
|
|