Indicators

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.90	14.95	14.65	14.86	1,988,573	-0.08(-0.56%)
Jan 29, 2015	14.34	15.09	14.34	14.94	3,274,633	+0.43(+2.95%)
Jan 28, 2015	14.88	15.22	14.19	14.52	3,938,647	-0.36(-2.40%)
Jan 27, 2015	14.74	14.92	14.62	14.87	1,682,603	+0.02(+0.12%)
Jan 26, 2015	14.99	15.09	14.67	14.85	2,485,611	+0.07(+0.48%)
Jan 23, 2015	14.80	14.98	14.62	14.78	1,194,637	-0.02(-0.16%)
Jan 22, 2015	14.87	15.01	14.71	14.81	1,194,969	+0.02(+0.12%)
Jan 21, 2015	14.63	15.01	14.61	14.79	1,219,123	+0.15(+1.06%)
Jan 20, 2015	14.96	15.06	14.40	14.63	1,829,197	-0.36(-2.38%)
Jan 16, 2015	14.75	15.06	14.31	14.99	2,601,192	+0.20(+1.37%)
Jan 15, 2015	16.04	16.22	14.55	14.79	4,474,181	-1.11(-6.99%)
Jan 14, 2015	15.90	16.30	15.50	15.90	2,336,396	-0.18(-1.11%)
Jan 13, 2015	17.00	17.29	15.53	16.08	3,946,253	-0.63(-3.77%)
Jan 12, 2015	16.48	16.87	16.24	16.71	2,036,960	+0.33(+2.03%)
Jan 09, 2015	16.44	16.63	16.29	16.38	1,234,676	-0.03(-0.18%)
Jan 08, 2015	16.33	16.52	16.13	16.41	1,977,576	+0.19(+1.17%)
Jan 07, 2015	15.47	16.51	15.44	16.22	2,949,635	+0.86(+5.57%)
Jan 06, 2015	15.49	15.61	15.14	15.36	1,365,631	-0.10(-0.65%)
Jan 05, 2015	15.49	15.53	15.29	15.46	1,039,213	-0.07(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.