|
Closing price on 9/19/2014
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
2,000 |
| Split-adjusted Price |
3.67 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/27/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.35
|
100
|
|
|
8/26/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.39
|
73
|
|
|
8/25/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.39
|
1,300
|
|
|
8/22/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.35
|
0
|
|
|
8/21/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.35
|
7
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.35
|
93
|
|
|
8/19/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
3.35
|
2,100
|
|
|
8/18/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.39
|
0
|
|
|
8/15/2014
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.39
|
3,500
|
|
|
8/14/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.49
|
0
|
|
|
8/13/2014
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.49
|
200
|
|
|
8/12/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.39
|
0
|
|
|
8/11/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.39
|
0
|
|
|
8/8/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.39
|
901
|
|
|
8/7/2014
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.39
|
100
|
|
|