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 27, 2015	16.15	16.41	16.13	16.31	1,322,586	+0.14(+0.89%)
Feb 26, 2015	16.41	16.41	15.97	16.16	1,622,001	-0.24(-1.46%)
Feb 25, 2015	16.77	16.80	16.30	16.41	1,505,320	-0.34(-2.01%)
Feb 24, 2015	16.33	16.84	16.27	16.74	1,822,730	+0.63(+3.91%)
Feb 23, 2015	16.34	16.36	15.94	16.11	983,755	-0.23(-1.43%)
Feb 20, 2015	16.48	16.51	16.23	16.34	1,409,206	-0.13(-0.76%)
Feb 19, 2015	16.61	16.61	16.36	16.47	1,505,210	-0.19(-1.15%)
Feb 18, 2015	16.60	16.69	16.42	16.66	1,676,063	+0.07(+0.40%)
Feb 17, 2015	16.37	16.61	16.26	16.60	1,126,428	+0.17(+1.02%)
Feb 13, 2015	16.48	16.43	16.43	16.43	1,106,931	-0.14(-0.87%)
Feb 12, 2015	16.23	16.66	16.11	16.57	1,158,606	+0.44(+2.75%)
Feb 11, 2015	16.38	16.45	16.01	16.13	1,192,376	-0.02(-0.11%)
Feb 10, 2015	16.09	16.34	15.87	16.15	1,329,952	+0.17(+1.05%)
Feb 09, 2015	15.94	16.06	15.87	15.98	1,502,988	+0.07(+0.45%)
Feb 06, 2015	15.54	15.94	15.49	15.91	1,430,968	+0.35(+2.25%)
Feb 05, 2015	15.59	15.81	15.41	15.56	1,090,456	-0.02(-0.15%)
Feb 04, 2015	15.34	15.72	15.31	15.58	2,146,480	+0.10(+0.61%)
Feb 03, 2015	15.10	15.58	15.04	15.48	1,634,882	+0.43(+2.84%)

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.