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 28, 2012	21.36	21.49	21.13	21.31	825,796	-0.15(-0.70%)
Sep 27, 2012	21.02	21.65	20.84	21.46	1,121,490	+0.47(+2.24%)
Sep 26, 2012	21.93	21.99	20.82	20.99	1,597,550	-0.92(-4.19%)
Sep 25, 2012	21.98	22.60	21.86	21.91	2,358,570	-0.19(-0.88%)
Sep 24, 2012	22.27	22.28	21.75	22.10	1,234,849	-0.12(-0.52%)
Sep 21, 2012	22.16	22.85	22.00	22.22	4,045,512	+0.30(+1.36%)
Sep 20, 2012	21.23	22.03	21.04	21.92	1,588,366	+0.56(+2.62%)
Sep 19, 2012	20.99	21.77	20.78	21.36	1,342,052	+0.50(+2.39%)
Sep 18, 2012	21.11	21.50	20.81	20.86	974,663	-0.30(-1.44%)
Sep 17, 2012	21.45	21.48	21.04	21.17	928,314	-0.31(-1.44%)
Sep 14, 2012	21.23	21.78	21.23	21.48	1,452,207	+0.43(+2.02%)
Sep 13, 2012	20.40	21.41	20.09	21.05	1,475,196	+0.64(+3.15%)
Sep 12, 2012	19.80	20.49	19.80	20.41	3,077,381	+0.73(+3.71%)
Sep 11, 2012	19.72	19.89	19.56	19.68	803,709	-0.01(-0.03%)
Sep 10, 2012	19.94	20.09	19.67	19.68	787,582	-0.31(-1.55%)
Sep 07, 2012	20.02	20.13	19.61	19.99	761,706	+0.10(+0.50%)
Sep 06, 2012	19.69	19.99	19.57	19.89	1,152,580	+0.32(+1.61%)
Sep 05, 2012	19.51	19.60	19.20	19.58	1,046,557	+0.07(+0.37%)

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.