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 (%)
Jul 29, 2022	32.96	33.34	32.32	33.18	887,288	+0.04(+0.11%)
Jul 28, 2022	34.07	35.04	32.14	33.14	1,156,206	-0.22(-0.66%)
Jul 27, 2022	32.77	33.48	32.11	33.36	836,911	+0.60(+1.84%)
Jul 26, 2022	33.15	33.22	32.60	32.76	619,347	-0.59(-1.76%)
Jul 25, 2022	33.98	33.99	33.23	33.34	466,195	-0.80(-2.33%)
Jul 22, 2022	34.05	34.80	33.58	34.14	592,360	+0.45(+1.33%)
Jul 21, 2022	33.24	33.83	32.50	33.69	845,376	+0.24(+0.71%)
Jul 20, 2022	33.60	33.69	32.95	33.45	619,382	-0.05(-0.16%)
Jul 19, 2022	32.95	33.55	32.38	33.51	541,110	+0.99(+3.04%)
Jul 18, 2022	32.66	32.97	32.00	32.52	500,035	+0.05(+0.14%)
Jul 15, 2022	33.19	33.19	31.74	32.47	632,419	-0.03(-0.08%)
Jul 14, 2022	32.36	32.55	31.57	32.50	445,453	-0.18(-0.56%)
Jul 13, 2022	31.66	32.76	31.10	32.68	435,280	+0.28(+0.88%)
Jul 12, 2022	32.01	33.06	32.01	32.40	468,618	+0.19(+0.60%)
Jul 11, 2022	31.99	32.55	31.85	32.21	499,360	+0.21(+0.66%)
Jul 08, 2022	31.47	32.22	31.47	32.00	386,454	+0.16(+0.49%)
Jul 07, 2022	31.62	31.96	31.04	31.84	555,323	+0.26(+0.81%)
Jul 06, 2022	32.26	32.27	30.73	31.58	735,017	-0.39(-1.23%)
Jul 05, 2022	30.42	32.02	30.20	31.98	907,023	+1.01(+3.25%)

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.