|
Closing price on 1/29/2015
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
7,200 |
| Split-adjusted Price |
3.66 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2015
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
3.66
|
7,200
|
|
|
1/28/2015
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.76
|
500
|
|
|
1/27/2015
|
-0.90 / -7.44%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.66
|
400
|
|
|
1/26/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.96
|
0
|
|
|
1/23/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.96
|
7,200
|
|
|
1/22/2015
|
+0.50 / +4.31%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.96
|
6,300
|
|
|
1/21/2015
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.60
|
3.79
|
6,500
|
|
|
1/20/2015
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.73
|
2,800
|
|
|
1/19/2015
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.57
|
6,600
|
|
|
1/16/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.47
|
0
|
|
|
1/15/2015
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.60
|
3.47
|
4,100
|
|
|
1/14/2015
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.53
|
5,492
|
|
|
1/13/2015
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.60
|
120
|
|
|
1/12/2015
|
+1.00 / +9.80%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
3.66
|
4,300
|
|
|
1/9/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.34
|
0
|
|
|
1/8/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.34
|
0
|
|
|
1/7/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.34
|
0
|
|
|
1/6/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.34
|
120
|
|
|
1/5/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.34
|
0
|
|
|
12/31/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.34
|
0
|
|
|
12/30/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.34
|
17
|
|
|
12/29/2014
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.34
|
100
|
|
|
12/26/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
0
|
|
|
12/25/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
3.43
|
1,100
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
12
|
|
|
12/23/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
0
|
|
|
12/22/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
49
|
|
|
12/19/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
0
|
|
|
12/18/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
0
|
|
|
12/17/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
0
|
|
|