|
Closing price on 3/28/2012
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
8,280 |
| Split-adjusted Price |
3.03 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
-0.40 / -2.99%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
3.03
|
8,280
|
|
|
3/27/2012
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.13
|
100
|
|
|
3/26/2012
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
3.10
|
13,600
|
|
|
3/23/2012
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.40
|
12.70
|
12.70
|
2.96
|
24,100
|
|
|
3/22/2012
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
2.92
|
19,600
|
|
|
3/21/2012
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
2.94
|
5,200
|
|
|
3/20/2012
|
+0.70 / +5.83%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
2.96
|
9,200
|
|
|
3/19/2012
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.80
|
2,600
|
|
|
3/16/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
2.85
|
3,700
|
|
|
3/15/2012
|
+0.70 / +6.09%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
2.85
|
4,000
|
|
|
3/14/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.68
|
0
|
|
|
3/13/2012
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.68
|
100
|
|
|
3/12/2012
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.66
|
2,000
|
|
|
3/9/2012
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.64
|
1,100
|
|
|
3/8/2012
|
-0.80 / -6.67%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
2.61
|
16,200
|
|
|
3/7/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
2.80
|
3,100
|
|
|
3/6/2012
|
-0.60 / -4.76%
|
12.60
|
13.20
|
12.00
|
12.00
|
12.00
|
2.80
|
8,700
|
|
|
3/5/2012
|
+0.70 / +5.88%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
2.94
|
22,700
|
|
|
3/2/2012
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
2.78
|
8,800
|
|
|
3/1/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.80
|
600
|
|
|
2/29/2012
|
+0.50 / +4.35%
|
11.50
|
12.30
|
11.50
|
12.00
|
12.00
|
2.80
|
7,400
|
|
|
2/28/2012
|
-0.70 / -5.74%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
2.68
|
8,100
|
|
|
2/27/2012
|
+0.30 / +2.52%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.20
|
2.85
|
8,000
|
|
|
2/24/2012
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.90
|
2.78
|
10,900
|
|
|
2/23/2012
|
-0.10 / -0.83%
|
12.50
|
12.60
|
11.80
|
12.00
|
12.00
|
2.80
|
4,900
|
|
|
2/22/2012
|
+0.60 / +5.22%
|
12.00
|
12.10
|
11.50
|
12.10
|
12.10
|
2.82
|
8,800
|
|
|
2/21/2012
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
2.68
|
6,900
|
|
|
2/20/2012
|
+0.30 / +2.78%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
2.59
|
3,800
|
|
|
2/17/2012
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.80
|
2.52
|
28,000
|
|
|
2/16/2012
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.40
|
4,900
|
|
|