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 (%)
Nov 28, 2003	18.43	18.61	18.43	18.60	96,076	+0.15(+0.81%)
Nov 26, 2003	18.61	18.69	18.30	18.45	303,715	-0.08(-0.43%)
Nov 25, 2003	18.63	18.64	18.28	18.53	589,362	-0.03(-0.14%)
Nov 24, 2003	17.97	18.74	17.97	18.56	781,227	+0.73(+4.12%)
Nov 21, 2003	17.79	17.83	17.76	17.83	348,455	+0.11(+0.61%)
Nov 20, 2003	17.51	17.78	17.36	17.72	571,867	+0.17(+0.98%)
Nov 19, 2003	17.42	17.61	17.21	17.55	828,262	+0.26(+1.49%)
Nov 18, 2003	17.21	17.58	17.21	17.29	456,576	+0.15(+0.88%)
Nov 17, 2003	17.01	17.14	16.88	17.14	620,909	-0.17(-1.01%)
Nov 14, 2003	17.76	17.82	17.31	17.31	667,083	-0.42(-2.37%)
Nov 13, 2003	17.75	17.91	17.55	17.73	1,115,916	-0.01(-0.06%)
Nov 12, 2003	17.39	17.75	17.39	17.75	599,973	+0.38(+2.19%)
Nov 11, 2003	17.22	17.54	17.22	17.36	667,370	+0.13(+0.76%)
Nov 10, 2003	17.68	17.74	17.19	17.23	917,741	-0.51(-2.87%)
Nov 07, 2003	18.80	18.40	17.50	17.74	1,696,962	-1.06(-5.64%)
Nov 06, 2003	18.73	18.98	18.68	18.80	533,437	+0.00(+0.00%)
Nov 05, 2003	18.32	18.91	18.20	18.80	774,057	+0.60(+3.30%)
Nov 04, 2003	18.32	18.36	18.20	18.20	495,465	-0.19(-1.01%)

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.