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 (%)
Apr 30, 2012	15.45	15.53	15.12	15.29	1,205,405	-0.13(-0.81%)
Apr 27, 2012	15.15	15.56	15.00	15.42	1,826,350	+0.31(+2.05%)
Apr 26, 2012	14.63	15.22	14.63	15.11	3,080,404	+0.58(+3.97%)
Apr 25, 2012	14.32	14.58	14.28	14.53	1,521,275	+0.43(+3.05%)
Apr 24, 2012	13.96	14.26	13.87	14.10	1,768,028	+0.15(+1.09%)
Apr 23, 2012	13.80	14.01	13.63	13.95	1,559,104	-0.10(-0.74%)
Apr 20, 2012	13.83	14.37	13.68	14.05	1,682,443	+0.37(+2.70%)
Apr 19, 2012	13.85	14.11	13.60	13.68	2,021,977	-0.16(-1.14%)
Apr 18, 2012	13.95	14.00	13.64	13.84	1,332,407	-0.27(-1.89%)
Apr 17, 2012	13.93	14.23	13.83	14.11	1,747,187	+0.32(+2.29%)
Apr 16, 2012	14.07	14.56	13.78	13.79	3,224,563	+0.06(+0.44%)
Apr 13, 2012	13.99	14.02	13.62	13.73	1,430,582	-0.32(-2.28%)
Apr 12, 2012	13.50	14.06	13.37	14.05	1,560,477	+0.52(+3.82%)
Apr 11, 2012	13.12	13.69	13.12	13.54	2,024,273	+0.61(+4.71%)
Apr 10, 2012	13.43	13.70	12.90	12.93	2,725,208	-0.39(-2.90%)
Apr 09, 2012	12.96	13.39	12.75	13.31	2,268,765	+0.13(+0.99%)
Apr 05, 2012	13.43	13.53	13.06	13.18	2,722,756	-0.42(-3.12%)
Apr 04, 2012	13.64	13.67	13.28	13.61	1,823,075	-0.23(-1.65%)
Apr 03, 2012	13.81	13.99	13.65	13.83	1,021,301	+0.07(+0.47%)

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.