|
Closing price on 9/30/2010
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
17,900 |
| Split-adjusted Price |
2.89 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2010
|
+0.40 / +2.45%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
2.89
|
17,900
|
|
|
9/29/2010
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.30
|
2.83
|
11,300
|
|
|
9/28/2010
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
2.86
|
17,000
|
|
|
9/27/2010
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
2.88
|
7,200
|
|
|
9/24/2010
|
-0.10 / -0.60%
|
17.20
|
17.20
|
16.40
|
16.70
|
16.70
|
2.89
|
9,700
|
|
|
9/23/2010
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
2.91
|
9,300
|
|
|
9/22/2010
|
+0.20 / +1.19%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
2.95
|
21,600
|
|
|
9/21/2010
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
2.91
|
40,000
|
|
|
9/20/2010
|
-0.20 / -1.18%
|
17.10
|
17.30
|
16.80
|
16.80
|
16.80
|
2.91
|
28,700
|
|
|
9/17/2010
|
+0.20 / +1.19%
|
16.40
|
17.10
|
16.10
|
17.00
|
17.00
|
2.95
|
26,700
|
|
|
9/16/2010
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.00
|
16.80
|
16.80
|
2.91
|
14,400
|
|
|
9/15/2010
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
2.89
|
9,100
|
|
|
9/14/2010
|
+0.20 / +1.22%
|
17.00
|
17.40
|
16.60
|
16.60
|
16.60
|
2.88
|
25,900
|
|
|
9/13/2010
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.20
|
16.40
|
16.40
|
2.84
|
25,300
|
|
|
9/10/2010
|
-1.20 / -6.82%
|
17.90
|
17.90
|
16.20
|
16.40
|
16.40
|
2.84
|
72,000
|
|
|
9/9/2010
|
+0.90 / +5.39%
|
17.20
|
17.70
|
17.10
|
17.60
|
17.60
|
3.05
|
31,200
|
|
|
9/8/2010
|
-0.60 / -3.47%
|
17.00
|
17.00
|
16.30
|
16.70
|
16.70
|
2.89
|
35,100
|
|
|
9/7/2010
|
-1.20 / -6.49%
|
18.80
|
18.80
|
17.30
|
17.30
|
17.30
|
3.00
|
46,600
|
|
|
9/6/2010
|
+0.70 / +3.93%
|
18.00
|
19.00
|
17.90
|
18.50
|
18.50
|
3.21
|
48,800
|
|
|
9/1/2010
|
+0.30 / +1.71%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
3.09
|
17,400
|
|
|
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
|
|
|