Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.98 11.13 10.52 10.67 1,740,251 -0.25(-2.32%)
Jan 30, 2012 11.14 11.25 10.86 10.93 1,024,860 -0.36(-3.15%)
Jan 27, 2012 11.22 11.38 11.07 11.28 1,233,252 -0.03(-0.24%)
Jan 26, 2012 11.47 11.70 11.13 11.31 1,916,341 -0.17(-1.45%)
Jan 25, 2012 10.87 11.57 10.79 11.48 1,957,853 +0.62(+5.70%)
Jan 24, 2012 10.84 11.14 10.74 10.86 4,165,367 -0.02(-0.20%)
Jan 23, 2012 11.04 11.31 10.80 10.88 1,270,889 -0.16(-1.46%)
Jan 20, 2012 11.44 11.54 11.02 11.04 2,138,460 -0.41(-3.62%)
Jan 19, 2012 11.57 11.70 11.34 11.45 2,595,334 -0.12(-1.07%)
Jan 18, 2012 10.77 11.61 10.63 11.58 2,816,663 +0.81(+7.55%)
Jan 17, 2012 11.10 11.20 10.56 10.77 1,845,333 -0.22(-2.01%)
Jan 13, 2012 10.87 11.05 10.60 10.99 1,798,529 -0.04(-0.34%)
Jan 12, 2012 10.96 11.10 10.63 11.02 2,625,906 +0.13(+1.24%)
Jan 11, 2012 10.61 11.14 10.60 10.89 3,300,487 +0.27(+2.54%)
Jan 10, 2012 10.46 10.68 10.44 10.62 1,928,641 +0.36(+3.52%)
Jan 09, 2012 10.21 10.47 10.10 10.26 2,003,885 +0.13(+1.28%)
Jan 06, 2012 10.17 10.49 9.993 10.13 1,489,282 -0.04(-0.37%)
Jan 05, 2012 9.785 10.35 9.591 10.17 2,139,908 +0.33(+3.34%)
Jan 04, 2012 9.521 9.866 9.392 9.839 1,465,797 +0.34(+3.63%)
Dec 30, 2011 9.618 9.769 9.484 9.494 890,865 -0.12(-1.29%)
Dec 29, 2011 9.118 9.661 9.069 9.618 1,181,550 +0.50(+5.49%)
Dec 28, 2011 9.365 9.387 9.015 9.118 1,409,016 -0.26(-2.76%)
Dec 27, 2011 9.338 9.516 9.333 9.376 1,288,134 -0.01(-0.11%)
Dec 23, 2011 9.635 9.651 9.311 9.387 938,003 -0.26(-2.73%)
Dec 21, 2011 9.284 9.694 9.258 9.651 1,449,460 +0.30(+3.23%)
Dec 20, 2011 8.988 9.389 8.988 9.349 1,171,959 +0.64(+7.36%)
Dec 19, 2011 9.021 9.150 8.671 8.708 1,330,793 -0.27(-3.00%)
Dec 16, 2011 9.010 9.236 8.891 8.977 2,026,414 +0.04(+0.42%)
Dec 15, 2011 8.945 9.150 8.875 8.940 1,438,597 +0.15(+1.65%)
Dec 14, 2011 8.951 8.983 8.746 8.794 1,286,039 -0.25(-2.80%)
Dec 13, 2011 9.494 9.570 8.988 9.047 1,754,777 -0.40(-4.22%)
Dec 12, 2011 9.602 9.602 9.365 9.446 1,447,237 -0.32(-3.25%)
Dec 09, 2011 9.645 9.839 9.597 9.764 845,904 +0.17(+1.74%)
Dec 08, 2011 10.07 10.07 9.570 9.597 1,311,714 -0.59(-5.81%)
Dec 07, 2011 10.18 10.33 10.06 10.19 1,359,833 -0.04(-0.42%)
Dec 06, 2011 10.07 10.35 10.02 10.23 1,158,029 +0.16(+1.55%)
Dec 05, 2011 9.925 10.28 9.845 10.08 1,932,114 +0.34(+3.54%)
Dec 02, 2011 9.705 9.898 9.591 9.731 1,155,364 +0.17(+1.80%)
Dec 01, 2011 9.602 9.742 9.462 9.559 1,230,400 -0.05(-0.56%)
Nov 30, 2011 9.516 9.678 9.263 9.613 3,208,822 +0.46(+5.00%)
Nov 29, 2011 9.247 9.328 9.069 9.155 1,515,336 -0.08(-0.82%)
Nov 28, 2011 9.263 9.505 9.128 9.231 2,046,723 +0.29(+3.25%)
Nov 25, 2011 9.021 9.182 8.940 8.940 332,213 -0.13(-1.43%)
Nov 23, 2011 9.333 9.403 9.026 9.069 1,371,819 -0.35(-3.72%)
Nov 22, 2011 9.489 9.678 9.360 9.419 1,608,265 -0.11(-1.13%)
Nov 21, 2011 9.699 9.801 9.403 9.527 1,638,196 -0.33(-3.33%)
Nov 18, 2011 9.952 9.968 9.721 9.855 4,129,529 -0.05(-0.54%)
Nov 17, 2011 10.13 10.28 9.828 9.909 2,717,774 -0.22(-2.18%)
Nov 16, 2011 9.678 10.40 9.635 10.13 2,456,285 +0.32(+3.24%)
Nov 15, 2011 9.661 9.877 9.467 9.812 1,956,060 +0.15(+1.50%)
Nov 14, 2011 9.742 9.936 9.527 9.667 2,155,162 +0.03(+0.34%)
Nov 11, 2011 9.527 9.694 9.435 9.635 947,414 +0.18(+1.94%)
Nov 10, 2011 9.371 9.538 9.268 9.451 2,008,468 +0.32(+3.48%)
Nov 09, 2011 9.845 9.861 9.107 9.134 3,612,087 -0.99(-9.79%)
Nov 08, 2011 9.963 10.30 9.909 10.12 2,368,863 +0.28(+2.84%)
Nov 07, 2011 9.699 9.898 9.484 9.845 1,709,780 +0.08(+0.83%)
Nov 04, 2011 10.16 10.16 9.538 9.764 3,791,806 -0.15(-1.47%)
Nov 03, 2011 11.41 11.41 9.835 9.909 6,417,067 -1.42(-12.56%)
Nov 02, 2011 11.55 11.74 11.22 11.33 2,419,507 +0.02(+0.19%)
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.