|
Closing price on 11/16/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.90 |
| Volume |
700 |
| Split-adjusted Price |
2.31 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2011
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.31
|
700
|
|
|
11/15/2011
|
-0.70 / -7.00%
|
9.30
|
10.10
|
9.30
|
9.30
|
9.30
|
2.17
|
3,300
|
|
|
11/14/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
0
|
|
|
11/11/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
0
|
|
|
11/10/2011
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
200
|
|
|
11/9/2011
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.22
|
6,900
|
|
|
11/8/2011
|
-0.50 / -5.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.19
|
2,000
|
|
|
11/7/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.31
|
0
|
|
|
11/4/2011
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.33
|
3,000
|
|
|
11/3/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.24
|
1,000
|
|
|
11/2/2011
|
-0.40 / -4.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
2.24
|
8,600
|
|
|
11/1/2011
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
400
|
|
|
10/31/2011
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.43
|
0
|
|
|
10/28/2011
|
+0.60 / +6.06%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.45
|
4,900
|
|
|
10/27/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.31
|
800
|
|
|
10/26/2011
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.31
|
0
|
|
|
10/25/2011
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.80
|
2.29
|
7,200
|
|
|
10/24/2011
|
-0.60 / -5.61%
|
10.00
|
10.20
|
9.60
|
10.10
|
10.10
|
2.36
|
6,100
|
|
|
10/21/2011
|
+0.50 / +4.90%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
2.50
|
3,700
|
|
|
10/20/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.38
|
0
|
|
|
10/19/2011
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.38
|
0
|
|
|
10/18/2011
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
2.45
|
15,000
|
|
|
10/17/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
1,000
|
|
|
10/14/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
0
|
|
|
10/13/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
2,000
|
|
|
10/12/2011
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
2,000
|
|
|
10/11/2011
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
2.36
|
2,700
|
|
|
10/10/2011
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.31
|
6,000
|
|
|
10/7/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
2.29
|
2,300
|
|
|
10/6/2011
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.29
|
1,100
|
|
|