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 29, 2012	12.99	13.48	12.93	13.37	2,281,724	+0.46(+3.58%)
Feb 28, 2012	13.07	13.09	12.77	12.91	1,366,657	-0.14(-1.04%)
Feb 27, 2012	13.00	13.17	12.79	13.05	2,334,418	-0.02(-0.17%)
Feb 24, 2012	13.50	13.53	13.05	13.07	1,476,995	-0.40(-2.95%)
Feb 23, 2012	13.19	13.58	13.16	13.46	1,225,334	+0.32(+2.44%)
Feb 22, 2012	13.50	13.63	13.07	13.14	2,472,300	-0.46(-3.36%)
Feb 21, 2012	14.08	14.23	13.48	13.60	1,785,389	-0.42(-3.03%)
Feb 17, 2012	14.08	14.21	13.95	14.03	1,467,767	+0.02(+0.16%)
Feb 16, 2012	14.05	14.24	13.87	14.00	1,190,358	-0.05(-0.39%)
Feb 15, 2012	14.08	14.53	13.98	14.06	2,727,019	+0.05(+0.35%)
Feb 14, 2012	13.82	14.01	13.53	14.01	2,290,488	+0.05(+0.35%)
Feb 13, 2012	13.66	14.13	13.57	13.96	1,612,219	+0.50(+3.72%)
Feb 10, 2012	13.52	13.67	13.35	13.46	1,346,414	-0.27(-1.94%)
Feb 09, 2012	13.65	13.88	13.48	13.73	1,697,688	+0.12(+0.88%)
Feb 08, 2012	13.45	13.74	13.30	13.61	1,841,281	+0.01(+0.08%)
Feb 07, 2012	13.53	13.92	13.42	13.60	2,493,517	+0.17(+1.30%)
Feb 06, 2012	13.55	13.98	13.14	13.42	2,669,489	+0.08(+0.57%)
Feb 03, 2012	12.40	13.53	12.40	13.35	4,600,115	+1.28(+10.63%)
Feb 02, 2012	11.25	12.19	11.25	12.06	4,889,119	+1.07(+9.75%)

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.