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 (%)
May 29, 2009	15.08	15.37	14.84	15.31	1,424,733	+0.52(+3.51%)
May 28, 2009	15.48	15.52	14.51	14.79	3,244,674	-0.39(-2.59%)
May 27, 2009	15.84	16.23	15.12	15.19	2,449,121	-0.68(-4.27%)
May 26, 2009	15.41	16.04	15.30	15.87	2,097,968	+0.33(+2.15%)
May 22, 2009	15.91	15.96	15.34	15.53	1,409,192	-0.33(-2.07%)
May 21, 2009	16.11	16.17	15.63	15.86	2,001,144	-0.53(-3.23%)
May 20, 2009	17.45	17.71	16.27	16.39	2,227,669	-0.85(-4.92%)
May 19, 2009	17.07	17.76	16.81	17.24	2,569,277	-0.03(-0.20%)
May 18, 2009	16.39	17.43	16.20	17.27	3,897,105	+1.20(+7.44%)
May 15, 2009	15.97	16.64	15.96	16.08	2,024,176	-0.01(-0.06%)
May 14, 2009	15.83	16.55	15.44	16.09	2,849,429	+0.33(+2.09%)
May 13, 2009	16.41	16.41	15.63	15.76	2,218,582	-1.08(-6.43%)
May 12, 2009	17.44	17.51	16.40	16.84	1,761,701	-0.48(-2.76%)
May 11, 2009	17.22	17.91	17.11	17.32	2,840,717	-0.35(-2.00%)
May 08, 2009	17.35	18.69	16.71	17.67	2,650,512	+1.13(+6.81%)
May 07, 2009	17.90	17.90	16.21	16.54	2,376,343	-1.04(-5.90%)
May 06, 2009	17.99	18.25	16.75	17.58	2,128,727	-0.12(-0.68%)
May 05, 2009	17.83	18.38	17.24	17.70	2,756,199	-0.40(-2.23%)
May 04, 2009	18.02	18.18	17.91	18.10	1,964,326	+1.28(+7.58%)

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.