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, 2018	21.79	22.16	21.70	21.87	391,355	+0.05(+0.24%)
Sep 27, 2018	22.19	22.19	21.66	21.82	428,531	-0.36(-1.63%)
Sep 26, 2018	22.66	22.78	22.01	22.18	337,626	-0.29(-1.28%)
Sep 25, 2018	22.30	22.49	22.18	22.47	376,237	+0.25(+1.13%)
Sep 24, 2018	22.81	22.81	22.18	22.22	386,838	-0.66(-2.88%)
Sep 21, 2018	23.01	23.01	22.28	22.88	1,231,943	-0.59(-2.52%)
Sep 20, 2018	23.71	23.71	23.00	23.47	391,557	-0.13(-0.56%)
Sep 19, 2018	23.87	24.20	23.56	23.60	428,679	-0.25(-1.05%)
Sep 18, 2018	23.74	24.11	23.61	23.86	277,227	+0.17(+0.72%)
Sep 17, 2018	23.91	24.11	23.68	23.69	362,514	-0.23(-0.96%)
Sep 14, 2018	23.54	24.01	23.26	23.91	333,882	+0.37(+1.57%)
Sep 13, 2018	23.80	23.80	23.17	23.55	348,852	-0.18(-0.78%)
Sep 12, 2018	23.42	23.81	23.29	23.73	237,140	+0.38(+1.62%)
Sep 11, 2018	23.21	23.65	23.02	23.35	292,243	+0.21(+0.89%)
Sep 10, 2018	22.96	23.29	22.32	23.15	285,597	+0.16(+0.68%)
Sep 07, 2018	23.87	23.87	22.97	22.99	472,628	-1.00(-4.16%)
Sep 06, 2018	23.94	24.43	23.85	23.99	602,835	+0.10(+0.43%)
Sep 05, 2018	23.58	24.02	23.58	23.89	830,557	+0.33(+1.41%)

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.