|
Closing price on 7/19/2010
|
|
| Open |
18.40 |
| High |
18.70 |
| Low |
18.20 |
| Volume |
24,400 |
| Split-adjusted Price |
3.21 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
+0.50 / +2.78%
|
18.40
|
18.70
|
18.20
|
18.50
|
18.50
|
3.21
|
24,400
|
|
|
7/16/2010
|
-0.40 / -2.17%
|
18.00
|
18.40
|
18.00
|
18.00
|
18.00
|
3.12
|
14,000
|
|
|
7/15/2010
|
+0.80 / +4.55%
|
18.20
|
18.60
|
18.20
|
18.40
|
18.40
|
3.19
|
34,600
|
|
|
7/14/2010
|
-0.90 / -4.86%
|
19.00
|
19.00
|
17.60
|
17.60
|
17.60
|
3.05
|
12,200
|
|
|
7/13/2010
|
+0.70 / +3.93%
|
18.20
|
18.50
|
17.70
|
18.50
|
18.50
|
3.21
|
38,200
|
|
|
7/12/2010
|
+0.80 / +4.71%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.80
|
3.09
|
22,000
|
|
|
7/9/2010
|
-0.20 / -1.16%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
2.95
|
6,300
|
|
|
7/8/2010
|
-1.20 / -6.52%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.20
|
2.98
|
21,500
|
|
|
7/7/2010
|
+1.20 / +6.98%
|
17.00
|
18.40
|
17.00
|
18.40
|
18.40
|
3.19
|
20,300
|
|
|
7/6/2010
|
-1.40 / -7.53%
|
18.60
|
18.60
|
17.00
|
17.20
|
17.20
|
2.98
|
9,200
|
|
|
7/5/2010
|
-0.10 / -0.53%
|
18.10
|
18.70
|
18.00
|
18.60
|
18.60
|
3.22
|
20,000
|
|
|
7/2/2010
|
+0.40 / +2.19%
|
17.30
|
18.80
|
17.30
|
18.70
|
18.70
|
3.24
|
19,100
|
|
|
7/1/2010
|
-0.50 / -2.66%
|
17.50
|
18.90
|
17.50
|
18.30
|
18.30
|
3.17
|
10,000
|
|
|
6/30/2010
|
-0.20 / -1.05%
|
18.00
|
18.80
|
17.90
|
18.80
|
18.80
|
3.26
|
20,300
|
|
|
6/29/2010
|
+1.10 / +6.15%
|
19.00
|
19.00
|
18.00
|
19.00
|
19.00
|
3.29
|
104,300
|
|
|
6/28/2010
|
+1.20 / +7.19%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
3.10
|
35,800
|
|
|
6/25/2010
|
-0.10 / -0.60%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.70
|
2.89
|
2,800
|
|
|
6/24/2010
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
2.91
|
7,200
|
|
|
6/23/2010
|
-0.10 / -0.60%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
2.89
|
7,000
|
|
|
6/22/2010
|
-0.20 / -1.18%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
2.91
|
6,400
|
|
|
6/21/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.95
|
6,500
|
|
|
6/18/2010
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
2.95
|
4,600
|
|
|
6/17/2010
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.90
|
16.90
|
16.90
|
2.93
|
6,400
|
|
|
6/16/2010
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
2.95
|
5,900
|
|
|
6/15/2010
|
-0.20 / -1.16%
|
16.50
|
17.10
|
16.30
|
17.10
|
17.10
|
2.96
|
21,100
|
|
|
6/14/2010
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.00
|
600
|
|
|
6/11/2010
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.70
|
16.80
|
16.80
|
2.91
|
5,000
|
|
|
6/10/2010
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.90
|
2.93
|
600
|
|
|
6/9/2010
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
2.93
|
2,500
|
|
|
6/8/2010
|
+0.60 / +3.66%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
2.95
|
1,600
|
|
|