|
Closing price on 7/15/2011
|
|
| Open |
9.60 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
5,700 |
| Split-adjusted Price |
2.52 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2011
|
+0.30 / +3.06%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
2.52
|
5,700
|
|
|
7/14/2011
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.44
|
2,500
|
|
|
7/13/2011
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.42
|
1,600
|
|
|
7/12/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.44
|
2,200
|
|
|
7/11/2011
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.44
|
100
|
|
|
7/8/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.54
|
5,700
|
|
|
7/7/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.54
|
8,600
|
|
|
7/6/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
2.54
|
8,200
|
|
|
7/5/2011
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
2.54
|
5,900
|
|
|
7/4/2011
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
2.52
|
8,700
|
|
|
7/1/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.54
|
4,000
|
|
|
6/30/2011
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
2.54
|
5,900
|
|
|
6/29/2011
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.57
|
0
|
|
|
6/28/2011
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
2.52
|
6,600
|
|
|
6/27/2011
|
-0.50 / -4.67%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
2.54
|
2,000
|
|
|
6/24/2011
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
2.67
|
1,500
|
|
|
6/23/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.69
|
2,000
|
|
|
6/22/2011
|
+0.30 / +2.86%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
2.69
|
7,000
|
|
|
6/21/2011
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
2.62
|
3,500
|
|
|
6/20/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
2.62
|
8,500
|
|
|
6/17/2011
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
2.62
|
1,900
|
|
|
6/16/2011
|
+0.20 / +1.90%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.70
|
2.67
|
10,700
|
|
|
6/15/2011
|
-0.40 / -3.67%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.50
|
2.62
|
7,600
|
|
|
6/14/2011
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
2.72
|
10,700
|
|
|
6/13/2011
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
2.74
|
9,400
|
|
|
6/10/2011
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.30
|
2.82
|
16,500
|
|
|
6/9/2011
|
+0.10 / +0.93%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.80
|
2.69
|
7,100
|
|
|
6/8/2011
|
-4.40 / -29.14%
|
11.20
|
11.20
|
9.80
|
10.70
|
10.70
|
2.67
|
13,100
|
|
|
6/7/2011
|
+0.40 / +2.72%
|
15.00
|
15.40
|
14.80
|
15.10
|
15.10
|
2.62
|
17,500
|
|
|
6/6/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.70
|
2.55
|
6,000
|
|
|