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 26, 2021	44.49	46.33	44.31	45.65	820,691	+1.77(+4.03%)
Feb 25, 2021	47.08	47.12	43.83	43.88	727,924	-3.51(-7.41%)
Feb 24, 2021	46.24	47.45	45.08	47.40	691,243	+1.05(+2.26%)
Feb 23, 2021	45.31	46.51	44.25	46.35	619,667	+0.74(+1.63%)
Feb 22, 2021	46.18	46.66	45.50	45.60	577,397	-0.86(-1.84%)
Feb 19, 2021	45.89	46.72	45.62	46.46	494,174	+0.85(+1.86%)
Feb 18, 2021	45.87	46.39	45.58	45.61	506,984	-0.20(-0.44%)
Feb 17, 2021	45.42	46.12	45.00	45.81	563,826	-0.11(-0.25%)
Feb 16, 2021	48.47	48.47	45.75	45.93	783,639	-2.61(-5.37%)
Feb 12, 2021	48.78	49.15	48.15	48.53	568,151	-0.73(-1.49%)
Feb 11, 2021	48.44	49.59	48.02	49.27	768,295	+1.35(+2.81%)
Feb 10, 2021	48.14	48.57	46.89	47.92	997,148	-0.06(-0.12%)
Feb 09, 2021	48.74	48.86	47.68	47.98	724,051	-0.76(-1.56%)
Feb 08, 2021	47.58	49.07	47.48	48.73	761,807	+1.56(+3.30%)
Feb 05, 2021	45.70	47.54	45.18	47.18	916,935	+1.98(+4.38%)
Feb 04, 2021	44.35	45.67	43.75	45.20	943,681	+0.88(+1.99%)
Feb 03, 2021	44.93	45.34	43.44	44.32	679,296	+0.10(+0.22%)
Feb 02, 2021	43.11	45.03	41.90	44.22	1,035,913	+1.11(+2.59%)

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.