|
Closing price on 8/18/2009
|
|
| Open |
20.60 |
| High |
20.80 |
| Low |
20.60 |
| Volume |
21,100 |
| Split-adjusted Price |
3.37 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
-1.30 / -5.88%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.80
|
3.37
|
21,100
|
|
|
8/17/2009
|
-0.70 / -3.07%
|
22.10
|
22.40
|
22.10
|
22.10
|
22.10
|
3.58
|
5,100
|
|
|
8/14/2009
|
-0.70 / -2.98%
|
25.00
|
25.00
|
22.60
|
22.80
|
22.80
|
3.70
|
4,400
|
|
|
8/13/2009
|
+0.10 / +0.43%
|
25.00
|
25.00
|
23.50
|
23.50
|
23.50
|
3.81
|
30,900
|
|
|
8/12/2009
|
+0.90 / +4.00%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
3.79
|
128,100
|
|
|
8/11/2009
|
+1.50 / +7.14%
|
21.10
|
22.50
|
21.00
|
22.50
|
22.50
|
3.65
|
89,000
|
|
|
8/10/2009
|
-0.50 / -2.33%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
3.41
|
7,900
|
|
|
8/7/2009
|
-1.20 / -5.29%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.50
|
3.49
|
700
|
|
|
8/6/2009
|
+0.70 / +3.18%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.68
|
100
|
|
|
8/5/2009
|
+0.80 / +3.77%
|
22.00
|
22.00
|
21.00
|
22.00
|
22.00
|
3.57
|
2,100
|
|
|
8/4/2009
|
-0.30 / -1.40%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.44
|
0
|
|
|
8/3/2009
|
+0.60 / +2.87%
|
21.60
|
21.60
|
20.90
|
21.50
|
21.50
|
3.49
|
4,600
|
|
|
7/31/2009
|
-0.40 / -1.88%
|
20.00
|
20.90
|
19.90
|
20.90
|
20.90
|
3.39
|
5,700
|
|
|
7/30/2009
|
-1.50 / -6.58%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
3.45
|
1,200
|
|
|
7/29/2009
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.70
|
5,900
|
|
|
7/28/2009
|
-1.60 / -6.67%
|
25.40
|
25.40
|
22.40
|
22.40
|
22.40
|
3.63
|
4,200
|
|
|
7/27/2009
|
+1.40 / +6.19%
|
24.00
|
24.00
|
23.90
|
24.00
|
24.00
|
3.89
|
5,300
|
|
|
7/24/2009
|
+0.60 / +2.73%
|
22.40
|
22.60
|
22.00
|
22.60
|
22.60
|
3.66
|
5,900
|
|
|
7/23/2009
|
+22.00 / +0.00%
|
22.00
|
25.00
|
18.00
|
22.00
|
22.00
|
3.57
|
12,200
|
|
|