|
Closing price on 8/31/2010
|
|
| Open |
16.50 |
| High |
17.70 |
| Low |
16.50 |
| Volume |
50,800 |
| Split-adjusted Price |
3.03 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2010
|
+0.90 / +5.42%
|
16.50
|
17.70
|
16.50
|
17.50
|
17.50
|
3.03
|
50,800
|
|
|
8/30/2010
|
+0.80 / +5.06%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
2.88
|
16,300
|
|
|
8/27/2010
|
-0.30 / -1.86%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.80
|
2.74
|
5,900
|
|
|
8/26/2010
|
+0.10 / +0.63%
|
16.50
|
16.50
|
15.40
|
16.10
|
16.10
|
2.79
|
12,100
|
|
|
8/25/2010
|
-1.00 / -5.88%
|
17.70
|
17.70
|
16.00
|
16.00
|
16.00
|
2.77
|
67,300
|
|
|
8/24/2010
|
-1.10 / -6.08%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
2.95
|
9,300
|
|
|
8/23/2010
|
-0.40 / -2.16%
|
18.00
|
18.10
|
17.70
|
18.10
|
18.10
|
3.14
|
29,200
|
|
|
8/20/2010
|
+0.20 / +1.09%
|
17.80
|
18.70
|
17.50
|
18.50
|
18.50
|
3.21
|
26,200
|
|
|
8/19/2010
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
3.17
|
12,900
|
|
|
8/18/2010
|
-0.50 / -2.66%
|
18.50
|
19.00
|
18.20
|
18.30
|
18.30
|
3.17
|
13,900
|
|
|
8/17/2010
|
-1.50 / -7.39%
|
21.00
|
21.00
|
18.60
|
18.80
|
18.80
|
3.26
|
44,100
|
|
|
8/16/2010
|
+1.10 / +5.73%
|
20.20
|
20.30
|
19.20
|
20.30
|
20.30
|
3.52
|
53,200
|
|
|
8/13/2010
|
+1.00 / +5.49%
|
18.20
|
19.20
|
18.20
|
19.20
|
19.20
|
3.33
|
24,200
|
|
|
8/12/2010
|
-1.20 / -6.19%
|
18.80
|
18.80
|
17.60
|
18.20
|
18.20
|
3.15
|
41,800
|
|
|
8/11/2010
|
+0.50 / +2.65%
|
18.00
|
19.60
|
18.00
|
19.40
|
19.40
|
3.36
|
49,100
|
|
|
8/10/2010
|
-0.30 / -1.56%
|
19.50
|
19.50
|
18.20
|
18.90
|
18.90
|
3.28
|
70,300
|
|
|
8/9/2010
|
-0.90 / -4.48%
|
21.00
|
21.00
|
19.20
|
19.20
|
19.20
|
3.33
|
44,900
|
|
|
8/6/2010
|
+0.70 / +3.61%
|
20.70
|
20.70
|
19.50
|
20.10
|
20.10
|
3.48
|
88,600
|
|
|
8/5/2010
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.36
|
26,300
|
|
|
8/4/2010
|
-0.80 / -4.21%
|
18.00
|
18.90
|
17.80
|
18.20
|
18.20
|
3.15
|
14,900
|
|
|
8/3/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.00
|
19.00
|
19.00
|
3.29
|
32,800
|
|
|
8/2/2010
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.50
|
19.00
|
19.00
|
3.29
|
40,600
|
|
|
7/30/2010
|
-1.20 / -5.83%
|
19.20
|
21.00
|
19.20
|
19.40
|
19.40
|
3.36
|
83,900
|
|
|
7/29/2010
|
-1.50 / -6.79%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.57
|
4,200
|
|
|
7/28/2010
|
-1.30 / -5.56%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.83
|
10,900
|
|
|
7/27/2010
|
-1.80 / -7.14%
|
25.10
|
25.10
|
23.40
|
23.40
|
23.40
|
4.06
|
22,600
|
|
|
7/26/2010
|
+1.60 / +6.78%
|
25.20
|
25.20
|
24.00
|
25.20
|
25.20
|
4.37
|
173,000
|
|
|
7/23/2010
|
+1.50 / +6.79%
|
23.60
|
23.60
|
22.10
|
23.60
|
23.60
|
4.09
|
392,900
|
|
|
7/22/2010
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.83
|
21,900
|
|
|
7/21/2010
|
+1.10 / +5.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.59
|
20,900
|
|
|