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, 2006	31.06	31.07	30.33	30.56	1,164,625	-0.50(-1.61%)
Feb 27, 2006	31.37	31.44	30.84	31.06	1,016,615	-0.51(-1.63%)
Feb 24, 2006	31.66	31.74	31.42	31.57	607,081	-0.11(-0.35%)
Feb 23, 2006	32.11	32.13	31.66	31.68	1,170,842	-0.45(-1.40%)
Feb 22, 2006	31.08	32.41	30.86	32.13	1,339,108	+1.11(+3.58%)
Feb 21, 2006	31.09	31.26	30.50	31.02	1,400,077	-0.15(-0.48%)
Feb 17, 2006	31.66	31.81	31.05	31.17	1,181,873	-0.50(-1.57%)
Feb 16, 2006	31.71	31.74	31.20	31.67	1,305,816	+0.49(+1.58%)
Feb 15, 2006	30.66	31.39	30.59	31.17	1,734,604	+0.39(+1.28%)
Feb 14, 2006	29.67	30.84	29.37	30.78	2,181,842	+0.92(+3.07%)
Feb 13, 2006	30.12	30.51	29.77	29.86	1,153,193	-0.31(-1.02%)
Feb 10, 2006	30.61	30.62	29.99	30.17	931,780	-0.56(-1.83%)
Feb 09, 2006	30.76	31.07	30.51	30.73	1,481,102	-0.00(-0.02%)
Feb 08, 2006	30.59	30.83	30.11	30.74	1,614,672	+0.33(+1.10%)
Feb 07, 2006	30.40	30.65	30.04	30.41	1,720,364	-0.29(-0.94%)
Feb 06, 2006	31.14	31.39	30.51	30.69	1,213,360	-0.54(-1.74%)
Feb 03, 2006	30.18	31.56	29.99	31.24	2,150,957	+0.71(+2.34%)
Feb 02, 2006	31.23	31.23	30.50	30.53	1,657,390	-0.70(-2.25%)

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.