|
Closing price on 11/11/2014
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
5,769 |
| Split-adjusted Price |
3.43 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.43
|
5,769
|
|
|
11/10/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.40
|
0
|
|
|
11/7/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.40
|
0
|
|
|
11/6/2014
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.40
|
100
|
|
|
11/5/2014
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.43
|
1,200
|
|
|
11/4/2014
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.37
|
100
|
|
|
11/3/2014
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.40
|
600
|
|
|
10/31/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.47
|
0
|
|
|
10/30/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.47
|
96
|
|
|
10/29/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.47
|
0
|
|
|
10/28/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.47
|
0
|
|
|
10/27/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.47
|
2,300
|
|
|
10/24/2014
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.47
|
8,600
|
|
|
10/23/2014
|
+0.30 / +2.83%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.90
|
3.57
|
1,698
|
|
|
10/22/2014
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.47
|
100
|
|
|
10/21/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
0
|
|
|
10/20/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
0
|
|
|
10/17/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
0
|
|
|
10/16/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
1,600
|
|
|
10/15/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
0
|
|
|
10/14/2014
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
3.43
|
14,500
|
|
|
10/13/2014
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.47
|
523
|
|
|
10/10/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
3.60
|
2,324
|
|
|
10/9/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.50
|
0
|
|
|
10/8/2014
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.50
|
1,024
|
|
|
10/7/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
3.47
|
824
|
|
|
10/6/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.47
|
19
|
|
|
10/3/2014
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
3.47
|
3,100
|
|
|
10/2/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
0
|
|
|
10/1/2014
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.43
|
100
|
|
|