|
Closing price on 6/3/2010
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.30 |
| Volume |
5,000 |
| Split-adjusted Price |
3.00 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2010
|
-0.50 / -2.81%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
3.00
|
5,000
|
|
|
6/2/2010
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
3.09
|
300
|
|
|
6/1/2010
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
3.09
|
600
|
|
|
5/31/2010
|
-0.70 / -3.95%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
2.95
|
20,700
|
|
|
5/28/2010
|
+0.70 / +4.12%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
3.07
|
19,700
|
|
|
5/27/2010
|
-0.80 / -4.49%
|
18.00
|
18.40
|
17.00
|
17.00
|
17.00
|
2.95
|
3,500
|
|
|
5/26/2010
|
+1.40 / +8.54%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
3.09
|
4,700
|
|
|
5/25/2010
|
-0.80 / -4.65%
|
18.00
|
18.30
|
16.10
|
16.40
|
16.40
|
2.84
|
4,700
|
|
|
5/24/2010
|
+1.00 / +6.17%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.20
|
2.98
|
11,200
|
|
|
5/21/2010
|
-1.30 / -7.43%
|
16.90
|
16.90
|
15.90
|
16.20
|
16.20
|
2.81
|
21,200
|
|
|
5/20/2010
|
+1.10 / +6.71%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.50
|
3.03
|
35,300
|
|
|
5/19/2010
|
-0.60 / -3.53%
|
17.80
|
17.80
|
16.30
|
16.40
|
16.40
|
2.84
|
11,700
|
|
|
5/18/2010
|
-0.50 / -2.86%
|
18.30
|
18.30
|
16.50
|
17.00
|
17.00
|
2.95
|
21,800
|
|
|
5/17/2010
|
-1.00 / -5.41%
|
18.50
|
18.50
|
17.30
|
17.50
|
17.50
|
3.03
|
12,300
|
|
|
5/14/2010
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
3.21
|
18,600
|
|
|
5/13/2010
|
+0.70 / +3.95%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
3.19
|
4,500
|
|
|
5/12/2010
|
-1.70 / -8.76%
|
19.30
|
19.30
|
17.60
|
17.70
|
17.70
|
3.07
|
15,700
|
|
|
5/11/2010
|
+0.40 / +2.11%
|
18.40
|
19.40
|
18.40
|
19.40
|
19.40
|
3.36
|
13,300
|
|
|
5/10/2010
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.70
|
19.00
|
19.00
|
3.29
|
10,300
|
|
|
5/7/2010
|
-0.90 / -4.50%
|
20.50
|
20.50
|
18.80
|
19.10
|
19.10
|
3.31
|
37,400
|
|
|
5/6/2010
|
-0.30 / -1.48%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
3.47
|
68,300
|
|
|
5/5/2010
|
+0.10 / +0.50%
|
21.60
|
21.60
|
19.80
|
20.30
|
20.30
|
3.52
|
59,000
|
|
|
5/4/2010
|
+1.30 / +6.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.50
|
14,500
|
|
|
4/29/2010
|
+0.90 / +5.00%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
3.28
|
42,500
|
|
|
4/28/2010
|
+0.30 / +1.69%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
3.12
|
25,000
|
|
|
4/27/2010
|
-0.70 / -3.80%
|
18.50
|
18.50
|
17.60
|
17.70
|
17.70
|
3.07
|
11,600
|
|
|
4/26/2010
|
-0.50 / -2.65%
|
19.10
|
19.10
|
18.30
|
18.40
|
18.40
|
3.19
|
6,700
|
|
|
4/22/2010
|
+0.90 / +5.00%
|
18.90
|
19.00
|
18.30
|
18.90
|
18.90
|
3.28
|
35,000
|
|
|
4/21/2010
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
3.12
|
37,200
|
|
|
4/20/2010
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.60
|
3.02
|
27,400
|
|
|