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 29, 2013	17.42	17.52	17.00	17.31	607,695	-0.06(-0.33%)
Nov 27, 2013	17.47	17.69	17.30	17.37	1,029,445	-0.05(-0.30%)
Nov 26, 2013	16.57	17.47	16.55	17.42	2,101,098	+0.93(+5.66%)
Nov 25, 2013	16.74	16.75	16.31	16.48	1,542,746	-0.26(-1.54%)
Nov 22, 2013	16.88	16.96	16.64	16.74	831,721	-0.10(-0.61%)
Nov 21, 2013	16.60	16.92	16.24	16.84	1,275,740	+0.32(+1.91%)
Nov 20, 2013	16.73	17.06	16.39	16.53	984,861	-0.14(-0.82%)
Nov 19, 2013	16.72	16.76	16.41	16.67	1,210,635	+0.00(+0.00%)
Nov 18, 2013	16.52	16.83	16.47	16.67	1,568,816	+0.15(+0.94%)
Nov 15, 2013	16.58	16.80	16.45	16.51	1,004,716	-0.03(-0.21%)
Nov 14, 2013	16.16	16.75	16.08	16.55	1,203,406	+0.42(+2.63%)
Nov 13, 2013	15.91	16.31	15.89	16.12	1,178,400	+0.10(+0.61%)
Nov 12, 2013	15.90	16.20	15.80	16.03	1,210,086	+0.10(+0.61%)
Nov 11, 2013	15.96	16.03	15.72	15.93	1,478,234	-0.03(-0.22%)
Nov 08, 2013	16.12	16.12	15.71	15.96	2,516,349	-0.29(-1.76%)
Nov 07, 2013	16.60	17.04	16.25	16.25	1,807,772	-0.11(-0.67%)
Nov 06, 2013	16.31	16.46	16.13	16.36	1,319,198	+0.15(+0.92%)
Nov 05, 2013	16.41	16.52	16.04	16.21	1,362,865	-0.30(-1.84%)
Nov 04, 2013	16.59	16.90	16.44	16.51	1,329,147	+0.02(+0.14%)

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.