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 29, 2016	13.01	13.42	12.97	13.41	1,920,798	+0.47(+3.67%)
Jan 28, 2016	13.15	13.33	12.90	12.94	1,271,430	-0.04(-0.28%)
Jan 27, 2016	13.16	13.24	12.92	12.98	1,066,242	-0.19(-1.45%)
Jan 26, 2016	12.83	13.25	12.57	13.17	1,050,122	+0.45(+3.54%)
Jan 25, 2016	13.17	13.17	12.66	12.72	916,155	-0.47(-3.55%)
Jan 22, 2016	12.92	13.34	12.89	13.19	2,372,970	+0.45(+3.53%)
Jan 21, 2016	12.67	13.04	12.61	12.74	2,295,998	+0.09(+0.68%)
Jan 20, 2016	12.62	12.82	12.09	12.65	3,225,960	-0.43(-3.30%)
Jan 19, 2016	13.52	13.56	12.93	13.08	1,430,147	-0.30(-2.21%)
Jan 15, 2016	13.08	13.38	13.38	13.38	1,103,578	-0.11(-0.82%)
Jan 14, 2016	13.76	13.77	13.28	13.49	1,464,719	-0.22(-1.62%)
Jan 13, 2016	14.07	14.40	13.62	13.71	1,631,922	-0.36(-2.54%)
Jan 12, 2016	14.12	14.27	13.70	14.07	809,236	+0.06(+0.40%)
Jan 11, 2016	13.91	14.09	13.85	14.01	1,039,054	+0.18(+1.34%)
Jan 08, 2016	14.52	14.53	13.78	13.83	1,391,028	-0.59(-4.06%)
Jan 07, 2016	14.56	14.89	14.31	14.41	2,247,972	-0.54(-3.63%)
Jan 06, 2016	15.14	15.29	14.83	14.96	1,028,388	-0.37(-2.41%)
Jan 05, 2016	15.24	15.41	15.10	15.32	1,357,280	+0.09(+0.57%)

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.