|
Closing price on 7/29/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
1,400 |
| Split-adjusted Price |
2.44 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
2.44
|
1,400
|
|
|
7/28/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.47
|
0
|
|
|
7/27/2011
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
2.47
|
2,100
|
|
|
7/26/2011
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.37
|
8,900
|
|
|
7/25/2011
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.37
|
0
|
|
|
7/22/2011
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
2.39
|
1,800
|
|
|
7/21/2011
|
-0.90 / -8.91%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
2.29
|
4,500
|
|
|
7/20/2011
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.40
|
10.10
|
10.10
|
2.52
|
9,500
|
|
|
7/19/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.37
|
2,000
|
|
|
7/18/2011
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.37
|
1,000
|
|
|
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
|
|
|