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 (%)
Feb 28, 2018	20.76	20.79	19.85	20.07	1,392,735	-0.69(-3.32%)
Feb 27, 2018	21.00	21.51	20.75	20.76	1,391,050	-0.36(-1.72%)
Feb 26, 2018	21.27	21.29	20.80	21.12	883,743	-0.01(-0.07%)
Feb 23, 2018	21.75	21.75	20.90	21.13	1,212,479	-0.69(-3.16%)
Feb 22, 2018			21.69	21.82	1,298,095	-0.02(-0.10%)
Feb 21, 2018	22.03	22.40	21.85	21.85	814,562	-0.07(-0.33%)
Feb 20, 2018	22.18	22.24	21.82	21.92	900,191	-0.36(-1.63%)
Feb 16, 2018		22.28	22.28	22.28	0	+0.49(+2.23%)
Feb 15, 2018	22.23	22.23	21.56	21.79	1,049,402	-0.15(-0.69%)
Feb 14, 2018	21.40	22.06	21.37	21.95	1,259,599	+0.31(+1.44%)
Feb 13, 2018	21.76	22.29	21.49	21.64	1,492,701	+0.17(+0.78%)
Feb 12, 2018	21.62	21.62	21.07	21.47	1,338,782	+0.09(+0.44%)
Feb 09, 2018	21.20	21.66	20.60	21.37	2,498,623	+0.54(+2.58%)
Feb 08, 2018	22.00	22.04	20.83	20.84	1,737,224	-1.14(-5.18%)
Feb 07, 2018	21.93	22.36	21.87	21.98	1,668,918	-0.07(-0.33%)
Feb 06, 2018	20.71	22.08	20.50	22.05	2,710,389	+0.39(+1.81%)
Feb 05, 2018	22.61	22.69	20.91	21.66	1,612,526	-1.32(-5.75%)
Feb 02, 2018	24.20	24.20	22.50	22.98	1,912,575	-1.44(-5.88%)

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.