|
Closing price on 9/9/2011
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
2,100 |
| Split-adjusted Price |
2.57 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.57
|
2,100
|
|
|
9/8/2011
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
2.57
|
15,400
|
|
|
9/7/2011
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.57
|
2,700
|
|
|
9/6/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.62
|
1,000
|
|
|
9/5/2011
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.62
|
100
|
|
|
9/1/2011
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.54
|
5,500
|
|
|
8/31/2011
|
-0.50 / -4.76%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.49
|
3,100
|
|
|
8/30/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
9.80
|
10.50
|
10.50
|
2.62
|
2,600
|
|
|
8/29/2011
|
-0.20 / -1.96%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
2.49
|
700
|
|
|
8/26/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.54
|
0
|
|
|
8/25/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.54
|
0
|
|
|
8/24/2011
|
+0.80 / +8.51%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.54
|
1,000
|
|
|
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
|
|
|