|
Closing price on 9/5/2012
|
|
| Open |
9.50 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
5,400 |
| Split-adjusted Price |
2.86 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
2.86
|
5,400
|
|
|
9/4/2012
|
-0.50 / -5.00%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.50
|
2.69
|
5,200
|
|
|
8/31/2012
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
100
|
|
|
8/30/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
368
|
|
|
8/29/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.69
|
800
|
|
|
8/28/2012
|
-0.10 / -1.04%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
2.69
|
4,100
|
|
|
8/27/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.71
|
0
|
|
|
8/24/2012
|
+0.40 / +4.35%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
2.71
|
12,700
|
|
|
8/23/2012
|
-0.50 / -5.15%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
2.60
|
14,000
|
|
|
8/22/2012
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
2.74
|
2,900
|
|
|
8/21/2012
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.80
|
100
|
|
|
8/20/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
1,000
|
|
|
8/17/2012
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
2.83
|
3,000
|
|
|
8/16/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
0
|
|
|
8/15/2012
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
8,500
|
|
|
8/14/2012
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.80
|
1,600
|
|
|
8/13/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
300
|
|
|
8/10/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
0
|
|
|
8/9/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
1,500
|
|
|
8/8/2012
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
2,900
|
|
|
8/7/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.97
|
0
|
|
|
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
|
|
|