Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

62.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.25 44.77 43.93 44.39 474,112 -0.10(-0.22%)
Jun 29, 2021 44.39 45.37 44.26 44.48 546,341 +0.25(+0.56%)
Jun 28, 2021 44.07 44.73 43.92 44.24 667,832 +0.51(+1.16%)
Jun 25, 2021 44.40 44.97 43.73 43.73 2,480,963 -0.89(-1.99%)
Jun 24, 2021 45.34 45.40 43.87 44.62 926,402 -0.73(-1.61%)
Jun 23, 2021 45.99 46.02 44.76 45.34 664,197 -0.50(-1.09%)
Jun 22, 2021 46.24 46.24 45.46 45.84 480,004 -0.45(-0.97%)
Jun 21, 2021 46.18 46.79 45.87 46.29 388,324 +0.50(+1.09%)
Jun 18, 2021 45.87 47.17 45.62 45.79 731,839 -0.54(-1.16%)
Jun 17, 2021 45.69 47.00 44.88 46.33 731,787 +0.53(+1.15%)
Jun 16, 2021 46.87 46.96 45.75 45.80 356,248 -1.10(-2.34%)
Jun 15, 2021 46.00 47.28 45.91 46.90 482,818 +1.08(+2.36%)
Jun 14, 2021 47.13 47.46 45.69 45.82 762,018 -1.49(-3.15%)
Jun 11, 2021 46.75 47.52 46.69 47.31 347,069 +0.92(+1.99%)
Jun 10, 2021 47.40 47.58 45.85 46.39 736,144 -1.31(-2.74%)
Jun 09, 2021 49.43 49.43 47.55 47.69 465,779 -1.61(-3.27%)
Jun 08, 2021 49.55 49.81 49.26 49.31 357,128 +0.01(+0.02%)
Jun 07, 2021 49.97 50.05 48.64 49.30 456,843 -0.42(-0.85%)
Jun 04, 2021 48.75 49.82 47.99 49.72 398,110 +1.16(+2.38%)
Jun 03, 2021 48.94 49.08 47.76 48.56 426,444 -0.88(-1.77%)
Jun 02, 2021 50.60 50.78 48.97 49.44 633,352 -1.08(-2.14%)
Jun 01, 2021 51.39 51.54 49.97 50.52 705,346 -0.32(-0.62%)
May 28, 2021 51.69 51.69 50.59 50.83 717,231 -0.37(-0.72%)
May 27, 2021 51.59 51.62 50.90 51.20 463,278 +0.20(+0.40%)
May 26, 2021 50.40 51.35 50.26 51.00 400,006 +1.13(+2.27%)
May 25, 2021 49.48 50.72 49.48 49.87 500,764 +0.64(+1.30%)
May 24, 2021 48.79 49.59 48.55 49.23 347,269 +0.87(+1.80%)
May 21, 2021 50.05 50.12 48.33 48.36 494,817 -1.11(-2.25%)
May 20, 2021 48.88 49.76 48.75 49.47 477,481 +0.64(+1.31%)
May 19, 2021 48.07 49.12 47.42 48.83 388,849 -0.28(-0.57%)
May 18, 2021 50.95 51.28 49.02 49.12 424,480 -1.76(-3.47%)
May 17, 2021 51.27 51.28 49.82 50.88 408,672 -0.90(-1.74%)
May 14, 2021 51.44 51.90 50.89 51.78 334,662 +0.93(+1.83%)
May 13, 2021 48.90 51.39 48.86 50.85 733,291 +2.13(+4.38%)
May 12, 2021 51.76 51.91 48.18 48.72 864,521 -3.47(-6.64%)
May 11, 2021 53.05 53.90 51.37 52.19 737,674 -1.94(-3.58%)
May 10, 2021 54.20 55.66 53.65 54.12 547,867 -0.01(-0.02%)
May 07, 2021 52.59 54.16 52.01 54.13 507,408 +1.86(+3.55%)
May 06, 2021 52.75 52.75 51.18 52.28 479,192 -0.18(-0.35%)
May 05, 2021 52.39 53.02 51.19 52.46 718,876 +0.34(+0.65%)
May 04, 2021 51.45 52.35 51.16 52.12 544,145 +0.25(+0.49%)
May 03, 2021 51.83 52.33 51.61 51.87 985,505 +0.74(+1.45%)
Apr 30, 2021 52.29 52.29 50.56 51.13 683,599 -1.11(-2.12%)
Apr 29, 2021 52.19 53.38 50.55 52.23 1,337,907 -1.12(-2.11%)
Apr 28, 2021 53.36 53.85 52.83 53.36 506,118 +0.18(+0.34%)
Apr 27, 2021 54.04 54.90 53.05 53.17 529,035 -0.41(-0.76%)
Apr 26, 2021 53.02 53.61 52.60 53.58 529,229 +0.93(+1.77%)
Apr 23, 2021 51.95 53.05 51.48 52.65 477,303 +0.76(+1.46%)
Apr 22, 2021 52.20 52.20 51.07 51.89 509,943 -0.31(-0.60%)
Apr 21, 2021 51.20 52.56 51.16 52.21 365,880 +0.85(+1.65%)
Apr 20, 2021 53.43 53.70 50.46 51.36 567,874 -1.95(-3.66%)
Apr 19, 2021 54.15 54.19 52.53 53.31 664,234 -0.84(-1.55%)
Apr 16, 2021 52.71 54.57 52.71 54.15 588,712 +1.64(+3.12%)
Apr 15, 2021 53.58 53.58 52.42 52.51 368,565 -0.48(-0.90%)
Apr 14, 2021 52.76 53.78 52.54 52.99 300,158 +0.23(+0.43%)
Apr 13, 2021 53.69 53.75 51.87 52.76 588,518 -0.98(-1.83%)
Apr 12, 2021 53.72 54.22 53.33 53.75 456,334 +0.20(+0.37%)
Apr 09, 2021 52.33 53.71 52.07 53.55 463,420 +1.70(+3.28%)
Apr 08, 2021 52.49 52.64 51.35 51.85 546,466 -0.44(-0.83%)
Apr 07, 2021 53.46 53.80 52.15 52.28 392,964 -1.17(-2.18%)
Apr 06, 2021 53.04 53.87 52.40 53.45 440,620 +0.59(+1.12%)
Apr 05, 2021 53.48 53.60 52.76 52.86 648,213 +0.03(+0.05%)
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.