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 28, 2011	13.99	14.04	13.55	13.64	1,357,095	-0.26(-1.91%)
Feb 25, 2011	13.72	13.92	13.48	13.91	2,122,335	+0.28(+2.06%)
Feb 24, 2011	13.70	13.92	13.46	13.63	1,647,591	-0.01(-0.04%)
Feb 23, 2011	13.84	14.27	13.39	13.63	1,800,275	-0.23(-1.65%)
Feb 22, 2011	14.38	14.42	13.76	13.86	1,943,281	-0.70(-4.78%)
Feb 18, 2011	14.51	14.68	14.42	14.56	1,572,681	+0.10(+0.72%)
Feb 17, 2011	14.24	14.54	14.19	14.45	1,542,312	+0.19(+1.31%)
Feb 16, 2011	14.04	14.58	14.04	14.27	2,832,562	+0.25(+1.78%)
Feb 15, 2011	13.80	14.16	13.64	14.02	2,135,358	+0.14(+0.97%)
Feb 14, 2011	14.41	14.64	13.33	13.88	4,976,407	-0.60(-4.16%)
Feb 11, 2011	15.59	15.59	14.45	14.48	5,187,846	-1.78(-10.93%)
Feb 10, 2011	16.44	16.68	16.15	16.26	1,287,074	-0.27(-1.60%)
Feb 09, 2011	16.42	16.79	16.42	16.53	1,215,895	+0.09(+0.57%)
Feb 08, 2011	15.94	16.58	15.89	16.43	1,739,233	+0.51(+3.23%)
Feb 07, 2011	15.55	16.01	15.46	15.92	831,496	+0.49(+3.17%)
Feb 04, 2011	15.61	15.62	15.25	15.43	855,915	-0.12(-0.76%)
Feb 03, 2011	15.66	15.66	15.27	15.55	1,292,075	-0.39(-2.46%)
Feb 02, 2011	16.18	16.19	15.85	15.94	670,025	-0.25(-1.53%)

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.