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 31, 2011	16.01	16.16	15.89	15.93	829,868	-0.05(-0.32%)
Jan 28, 2011	16.30	16.37	15.93	15.98	764,164	-0.30(-1.87%)
Jan 27, 2011	16.33	16.58	15.95	16.28	676,842	-0.10(-0.60%)
Jan 26, 2011	16.21	16.70	16.05	16.38	963,560	+0.22(+1.37%)
Jan 25, 2011	15.97	16.35	15.90	16.16	1,131,801	+0.09(+0.54%)
Jan 24, 2011	15.59	16.09	15.59	16.07	813,353	+0.51(+3.24%)
Jan 21, 2011	16.07	16.17	15.54	15.57	1,226,617	-0.46(-2.86%)
Jan 20, 2011	15.87	16.27	15.83	16.03	1,218,224	+0.11(+0.71%)
Jan 19, 2011	16.23	16.28	15.88	15.91	1,655,695	-0.38(-2.31%)
Jan 18, 2011	16.09	16.29	15.88	16.29	2,054,737	+0.10(+0.64%)
Jan 14, 2011	15.55	16.21	15.49	16.19	1,587,639	+0.62(+4.01%)
Jan 13, 2011	15.49	15.58	15.39	15.56	580,459	+0.07(+0.47%)
Jan 12, 2011	15.49	15.63	15.36	15.49	711,365	+0.13(+0.87%)
Jan 11, 2011	15.16	15.70	15.16	15.36	1,566,210	+0.31(+2.09%)
Jan 10, 2011	15.24	15.24	14.81	15.04	1,313,595	-0.24(-1.58%)
Jan 07, 2011	15.18	15.56	14.89	15.28	2,539,308	+0.22(+1.44%)
Jan 06, 2011	14.60	15.10	14.53	15.07	2,092,606	+0.28(+1.88%)
Jan 05, 2011	14.52	14.93	13.93	14.79	6,266,713	+0.23(+1.56%)
Jan 04, 2011	15.22	15.31	14.19	14.56	3,925,052	-0.74(-4.85%)

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.