|
Closing price on 8/6/2012
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
1,400 |
| Split-adjusted Price |
2.97 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2012
|
+0.50 / +5.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.97
|
1,400
|
|
|
8/3/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
0
|
|
|
8/2/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
3,100
|
|
|
8/1/2012
|
-0.60 / -5.66%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.83
|
3,000
|
|
|
7/31/2012
|
-0.20 / -1.85%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
3.00
|
800
|
|
|
7/30/2012
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.05
|
200
|
|
|
7/27/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
3.14
|
500
|
|
|
7/26/2012
|
+0.30 / +2.78%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
3.14
|
400
|
|
|
7/25/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.05
|
200
|
|
|
7/24/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.05
|
500
|
|
|
7/23/2012
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.05
|
200
|
|
|
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
|
|
|