|
Closing price on 10/10/2014
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
2,324 |
| Split-adjusted Price |
3.84 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
3.84
|
2,324
|
|
|
10/9/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.74
|
0
|
|
|
10/8/2014
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.74
|
1,024
|
|
|
10/7/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
3.70
|
824
|
|
|
10/6/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.70
|
19
|
|
|
10/3/2014
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
3.70
|
3,100
|
|
|
10/2/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.67
|
0
|
|
|
10/1/2014
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.67
|
100
|
|
|
9/30/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.49
|
0
|
|
|
9/29/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.49
|
2,900
|
|
|
9/26/2014
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.53
|
1,000
|
|
|
9/25/2014
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
3.67
|
210
|
|
|
9/24/2014
|
-0.90 / -8.26%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
3.49
|
1,100
|
|
|
9/23/2014
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.81
|
100
|
|
|
9/22/2014
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.56
|
1,048
|
|
|
9/19/2014
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.67
|
2,000
|
|
|
9/18/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
3.70
|
9,600
|
|
|
9/17/2014
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
3.74
|
6,200
|
|
|
9/16/2014
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
3.77
|
200
|
|
|
9/15/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.60
|
0
|
|
|
9/12/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.60
|
0
|
|
|
9/11/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.60
|
0
|
|
|
9/10/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.60
|
0
|
|
|
9/9/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.60
|
1,400
|
|
|
9/8/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.60
|
2,000
|
|
|
9/5/2014
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
3.56
|
1,100
|
|
|
9/4/2014
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.63
|
100
|
|
|
9/3/2014
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.81
|
100
|
|
|
8/29/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.49
|
2,100
|
|
|
8/28/2014
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.00
|
10.00
|
10.00
|
3.49
|
3,500
|
|
|