|
Closing price on 7/20/2012
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
2,700 |
| Split-adjusted Price |
3.08 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
-0.10 / -0.91%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.90
|
3.08
|
2,700
|
|
|
7/19/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
3.11
|
4,500
|
|
|
7/18/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.11
|
0
|
|
|
7/17/2012
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
3.11
|
700
|
|
|
7/16/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.08
|
0
|
|
|
7/13/2012
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
3.08
|
4,500
|
|
|
7/12/2012
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.03
|
100
|
|
|
7/11/2012
|
-0.10 / -0.95%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
2.94
|
200
|
|
|
7/10/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.97
|
100
|
|
|
7/9/2012
|
-0.60 / -5.41%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
2.97
|
1,800
|
|
|
7/6/2012
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.14
|
300
|
|
|
7/5/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.19
|
0
|
|
|
7/4/2012
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.19
|
500
|
|
|
7/3/2012
|
-0.70 / -6.09%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
3.05
|
1,100
|
|
|
7/2/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.25
|
300
|
|
|
6/29/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.11
|
0
|
|
|
6/28/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.11
|
0
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.11
|
3,900
|
|
|
6/26/2012
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
3.11
|
3,200
|
|
|
6/25/2012
|
-0.70 / -5.88%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
3.17
|
14,400
|
|
|
6/22/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.36
|
500
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.36
|
0
|
|
|
6/20/2012
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.36
|
300
|
|
|
6/19/2012
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
3.31
|
6,800
|
|
|
6/18/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.39
|
400
|
|
|
6/15/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
3.39
|
1,692
|
|
|
6/14/2012
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.39
|
2,500
|
|
|
6/13/2012
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.34
|
100
|
|
|
6/12/2012
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.39
|
2,000
|
|
|
6/11/2012
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.51
|
100
|
|
|