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 (%)
Jun 28, 2019	24.53	25.17	24.53	24.96	1,047,653	+0.43(+1.77%)
Jun 27, 2019	23.76	24.56	23.74	24.53	761,746	+0.89(+3.77%)
Jun 26, 2019	23.84	23.99	23.44	23.64	606,966	-0.21(-0.86%)
Jun 25, 2019	24.85	24.89	23.77	23.84	794,741	-0.69(-2.79%)
Jun 24, 2019	24.85	24.92	24.47	24.53	518,254	-0.18(-0.74%)
Jun 21, 2019	25.20	25.22	24.60	24.71	827,827	-0.68(-2.67%)
Jun 20, 2019	25.18	25.53	25.14	25.39	452,748	+0.27(+1.09%)
Jun 19, 2019	25.30	25.30	24.50	25.11	561,931	-0.21(-0.81%)
Jun 18, 2019	25.60	25.89	25.15	25.32	457,197	-0.30(-1.19%)
Jun 17, 2019	25.56	25.68	25.19	25.62	602,931	+0.09(+0.36%)
Jun 14, 2019	25.38	25.71	25.29	25.53	414,701	+0.08(+0.30%)
Jun 13, 2019	25.50	25.71	25.19	25.46	695,049	+0.11(+0.45%)
Jun 12, 2019	25.37	25.66	25.24	25.34	369,119	+0.03(+0.12%)
Jun 11, 2019	25.59	25.59	24.83	25.31	438,707	-0.12(-0.48%)
Jun 10, 2019	25.47	25.58	25.30	25.43	418,810	-0.03(-0.12%)
Jun 07, 2019	25.20	25.65	25.18	25.46	236,765	+0.44(+1.76%)
Jun 06, 2019	25.39	25.75	24.92	25.02	335,707	-0.37(-1.47%)
Jun 05, 2019	25.13	25.43	24.82	25.40	446,514	+0.40(+1.61%)
Jun 04, 2019	24.66	25.02	24.53	24.99	726,715	+0.55(+2.24%)

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.