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 (%)
Sep 30, 2013	16.80	17.30	16.73	17.19	1,317,222	+0.07(+0.44%)
Sep 27, 2013	17.31	17.49	17.05	17.11	601,832	-0.36(-2.07%)
Sep 26, 2013	17.57	17.65	17.18	17.47	693,594	-0.08(-0.46%)
Sep 25, 2013	17.54	17.80	17.23	17.55	1,148,896	+0.07(+0.43%)
Sep 24, 2013	17.33	18.01	17.14	17.48	2,019,660	+0.25(+1.43%)
Sep 23, 2013	17.51	17.55	16.68	17.23	2,583,215	-0.35(-1.99%)
Sep 20, 2013	18.20	18.24	17.49	17.58	2,783,509	-0.60(-3.28%)
Sep 19, 2013	18.63	19.01	18.01	18.18	1,990,070	-0.37(-2.01%)
Sep 18, 2013	17.59	18.83	17.40	18.55	2,561,326	+0.92(+5.20%)
Sep 17, 2013	17.20	17.74	17.18	17.63	1,391,829	+0.21(+1.18%)
Sep 16, 2013	17.53	17.85	16.93	17.43	1,592,558	+0.50(+2.94%)
Sep 13, 2013	17.10	17.19	16.78	16.93	1,120,078	-0.08(-0.47%)
Sep 12, 2013	17.19	17.68	16.99	17.01	1,505,743	-0.15(-0.90%)
Sep 11, 2013	16.72	17.29	16.68	17.16	1,159,321	+0.40(+2.36%)
Sep 10, 2013	17.19	17.26	16.70	16.77	2,049,519	-0.05(-0.31%)
Sep 09, 2013	16.09	17.14	16.05	16.82	3,331,199	+0.99(+6.22%)
Sep 06, 2013	15.83	16.01	15.57	15.84	2,682,629	+0.30(+1.95%)
Sep 05, 2013	15.78	15.84	15.46	15.53	1,544,208	-0.25(-1.60%)
Sep 04, 2013	15.85	16.10	15.65	15.78	2,980,367	-0.09(-0.54%)

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.