|
Closing price on 8/23/2011
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
3,000 |
| Split-adjusted Price |
2.34 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2011
|
-0.60 / -6.00%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.40
|
2.34
|
3,000
|
|
|
8/22/2011
|
-0.30 / -2.91%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.49
|
2,300
|
|
|
8/19/2011
|
+0.70 / +7.29%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
2.57
|
1,200
|
|
|
8/18/2011
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.39
|
3,000
|
|
|
8/17/2011
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
2.42
|
4,500
|
|
|
8/16/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.37
|
2,000
|
|
|
8/15/2011
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.37
|
2,000
|
|
|
8/12/2011
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.44
|
100
|
|
|
8/11/2011
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.39
|
1,100
|
|
|
8/10/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.34
|
0
|
|
|
8/9/2011
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
2.34
|
6,100
|
|
|
8/8/2011
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
2.32
|
8,400
|
|
|
8/5/2011
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
2.37
|
6,700
|
|
|
8/4/2011
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.39
|
1,000
|
|
|
8/3/2011
|
+0.70 / +7.78%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.42
|
5,000
|
|
|
8/2/2011
|
-0.60 / -6.25%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
2.24
|
2,200
|
|
|
8/1/2011
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
2.39
|
8,600
|
|
|
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
|
|
|