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 (%)
Jun 28, 2002 12.31 12.87 12.31 12.68 974,498 +0.37(+3.01%)
Jun 27, 2002 12.05 12.39 12.05 12.31 1,191,544 +0.29(+2.46%)
Jun 26, 2002 11.70 12.05 11.58 12.01 772,595 +0.13(+1.09%)
Jun 25, 2002 12.35 12.40 11.86 11.88 1,068,825 -0.23(-1.93%)
Jun 21, 2002 12.12 12.31 11.70 12.12 560,912 +0.00(+0.00%)
Jun 20, 2002 12.25 12.44 11.89 12.12 653,346 -0.15(-1.25%)
Jun 19, 2002 11.85 12.37 11.67 12.27 924,969 +0.44(+3.73%)
Jun 18, 2002 11.64 11.88 11.52 11.83 931,594 +0.43(+3.79%)
Jun 17, 2002 11.07 11.48 10.97 11.40 368,157 +0.38(+3.43%)
Jun 14, 2002 10.67 11.12 10.51 11.02 482,990 -0.23(-2.06%)
Jun 12, 2002 11.18 11.34 11.12 11.25 339,765 +0.07(+0.65%)
Jun 11, 2002 11.28 11.52 11.18 11.18 340,396 -0.09(-0.76%)
Jun 10, 2002 11.59 11.67 11.12 11.27 591,197 -0.26(-2.26%)
Jun 07, 2002 10.97 11.58 10.85 11.53 799,095 +0.53(+4.79%)
Jun 06, 2002 10.91 11.42 10.91 11.00 875,124 +0.09(+0.78%)
Jun 05, 2002 10.53 11.01 10.53 10.91 528,103 +0.06(+0.56%)
May 31, 2002 10.80 10.97 10.79 10.85 439,139 -0.42(-3.70%)
May 28, 2002 11.45 11.52 11.00 11.27 718,964 -0.13(-1.11%)
May 27, 2002 11.51 11.66 11.35 11.40 287,712 +0.00(+0.00%)
May 24, 2002 11.51 11.66 11.35 11.40 283,926 -0.15(-1.27%)
May 23, 2002 11.34 11.54 11.25 11.54 455,228 +0.27(+2.36%)
May 22, 2002 11.22 11.43 11.22 11.28 279,509 +0.06(+0.50%)
May 21, 2002 11.68 11.68 11.20 11.22 474,472 -0.48(-4.07%)
May 20, 2002 11.30 11.81 11.29 11.70 699,405 +0.25(+2.22%)
May 17, 2002 11.18 11.37 11.14 11.44 463,430 +0.28(+2.49%)
May 16, 2002 11.78 11.80 11.14 11.17 6,814,233 -0.84(-7.03%)
May 15, 2002 12.18 12.23 11.90 12.01 339,134 -0.15(-1.22%)
May 14, 2002 11.81 12.17 11.78 12.16 667,227 +0.35(+2.97%)
May 13, 2002 11.77 11.90 11.66 11.81 402,544 -0.07(-0.58%)
May 10, 2002 12.28 12.28 11.83 11.87 376,360 -0.41(-3.37%)
May 09, 2002 12.31 12.36 12.16 12.29 412,955 -0.01(-0.12%)
May 08, 2002 12.59 12.68 12.07 12.30 801,934 -0.23(-1.83%)
May 07, 2002 12.36 12.60 12.36 12.53 431,568 +0.18(+1.46%)
May 06, 2002 12.87 12.92 12.26 12.35 357,116 -0.52(-4.05%)
May 03, 2002 12.64 12.87 12.52 12.87 623,691 +0.15(+1.17%)
May 02, 2002 12.35 12.77 12.12 12.73 618,959 +0.38(+3.06%)
May 01, 2002 12.25 12.37 12.09 12.35 524,001 +0.03(+0.28%)
Apr 30, 2002 12.12 12.47 12.12 12.31 570,376 +0.20(+1.63%)
Apr 29, 2002 11.89 12.19 11.85 12.12 484,567 +0.17(+1.41%)
Apr 26, 2002 12.24 12.34 11.90 11.95 354,592 -0.30(-2.41%)
Apr 25, 2002 12.22 12.33 12.02 12.24 322,414 -0.04(-0.36%)
Apr 24, 2002 12.18 12.37 11.89 12.29 480,466 +0.15(+1.27%)
Apr 23, 2002 12.06 12.29 11.97 12.13 1,502,601 +0.11(+0.91%)
Apr 22, 2002 12.05 12.07 11.91 12.02 505,704 +0.20(+1.69%)
Apr 19, 2002 11.65 11.84 11.61 11.82 175,087 +0.24(+2.06%)
Apr 18, 2002 11.92 12.08 11.52 11.58 577,947 -0.31(-2.62%)
Apr 17, 2002 11.63 12.11 11.62 11.90 527,472 +0.27(+2.28%)
Apr 16, 2002 11.33 11.72 11.27 11.63 830,011 +0.09(+0.80%)
Apr 15, 2002 11.68 11.75 11.44 11.54 685,839 -0.16(-1.40%)
Apr 12, 2002 11.49 11.78 11.49 11.70 667,227 +0.21(+1.87%)
Apr 11, 2002 11.83 11.87 11.41 11.49 852,410 -0.22(-1.92%)
Apr 10, 2002 11.76 11.88 11.59 11.71 743,571 +0.01(+0.12%)
Apr 09, 2002 11.25 11.75 11.24 11.70 934,748 +0.48(+4.28%)
Apr 08, 2002 10.67 11.35 10.66 11.22 784,898 +0.53(+5.00%)
Apr 05, 2002 10.53 10.80 10.48 10.68 417,056 +0.19(+1.77%)
Apr 04, 2002 10.48 10.51 10.37 10.50 594,037 +0.01(+0.14%)
Apr 03, 2002 10.42 10.58 10.35 10.48 419,264 +0.10(+0.99%)
Apr 02, 2002 10.37 10.61 10.24 10.38 491,823 +0.02(+0.17%)
Apr 01, 2002 10.36 10.38 10.01 10.36 538,198 -0.17(-1.62%)
Mar 29, 2002 10.77 11.03 10.50 10.53 592,459 +0.00(+0.00%)
Mar 28, 2002 10.77 11.03 10.50 10.53 592,459 -0.22(-2.08%)
Mar 27, 2002 11.12 11.25 10.61 10.76 546,400 -0.36(-3.20%)
Mar 26, 2002 10.35 11.26 10.35 11.11 812,344 +0.86(+8.42%)
Mar 25, 2002 10.71 10.85 10.18 10.25 960,617 -0.22(-2.10%)
Mar 22, 2002 10.14 10.61 10.14 10.47 536,936 +0.23(+2.29%)
Mar 21, 2002 10.61 10.88 9.997 10.24 1,098,795 -0.47(-4.37%)
Mar 20, 2002 11.00 11.00 10.55 10.70 796,886 -0.23(-2.12%)
Mar 19, 2002 10.76 10.96 10.48 10.94 580,156 +0.20(+1.91%)
Mar 18, 2002 10.94 10.97 10.41 10.73 734,738 -0.15(-1.41%)
Mar 15, 2002 10.96 10.97 10.64 10.88 1,035,069 -0.16(-1.46%)
Mar 14, 2002 11.42 11.42 10.98 11.05 422,734 -0.38(-3.29%)
Mar 13, 2002 11.48 11.53 11.38 11.42 214,522 -0.05(-0.47%)
Mar 12, 2002 11.34 11.63 11.27 11.47 361,848 +0.11(+0.99%)
Mar 11, 2002 11.35 11.40 11.11 11.36 408,854 +0.01(+0.13%)
Mar 08, 2002 11.36 11.50 11.07 11.35 866,606 -0.01(-0.13%)
Mar 07, 2002 11.33 11.45 11.07 11.36 1,174,508 +0.16(+1.39%)
Mar 06, 2002 10.95 11.46 10.56 11.21 844,838 +0.29(+2.66%)
Mar 05, 2002 11.09 11.21 10.88 10.92 513,275 -0.49(-4.26%)
Mar 04, 2002 10.94 11.94 10.89 11.40 1,473,262 +0.64(+5.98%)
Mar 01, 2002 10.70 10.81 10.52 10.76 320,205 +0.06(+0.52%)
Feb 28, 2002 10.42 10.89 10.41 10.70 679,530 +0.25(+2.38%)
Feb 27, 2002 10.50 10.61 10.14 10.45 1,831,956 +0.13(+1.23%)
Feb 26, 2002 9.997 10.36 9.997 10.33 970,712 +0.63(+6.54%)
Feb 25, 2002 9.461 9.802 9.461 9.692 366,580 +0.28(+2.93%)
Feb 22, 2002 9.412 9.446 9.224 9.417 231,873 +0.02(+0.18%)
Feb 21, 2002 9.397 9.583 9.217 9.400 316,735 +0.00(+0.05%)
Feb 20, 2002 9.534 9.553 8.983 9.395 396,235 -0.04(-0.44%)
Feb 19, 2002 9.302 9.473 9.168 9.436 556,180 +0.21(+2.25%)
Feb 18, 2002 9.317 9.327 9.144 9.229 400,967 +0.00(+0.00%)
Feb 15, 2002 9.317 9.327 9.144 9.229 400,967 -0.11(-1.20%)
Feb 14, 2002 9.463 9.558 9.319 9.341 335,348 -0.12(-1.26%)
Feb 13, 2002 9.595 9.685 9.339 9.461 338,187 -0.14(-1.50%)
Feb 12, 2002 9.558 9.649 9.412 9.605 5,741,622 +0.06(+0.61%)
Feb 11, 2002 9.327 9.595 9.302 9.546 250,486 +0.20(+2.17%)
Feb 08, 2002 9.351 9.631 9.229 9.344 399,074 -0.01(-0.08%)
Feb 07, 2002 9.570 9.570 9.205 9.351 406,014 -0.28(-2.91%)
Feb 06, 2002 9.802 9.802 9.395 9.631 735,684 -0.23(-2.35%)
Feb 05, 2002 9.912 9.997 9.702 9.863 820,862 -0.09(-0.86%)
Feb 04, 2002 9.863 10.05 9.829 9.948 349,229 +0.10(+1.04%)
Feb 01, 2002 9.785 9.936 9.578 9.846 382,985 +0.06(+0.62%)
Jan 31, 2002 10.14 10.14 9.570 9.785 899,415 -0.35(-3.42%)
Jan 30, 2002 9.753 10.13 9.717 10.13 773,857 +0.42(+4.32%)
Jan 29, 2002 9.400 9.717 9.253 9.712 1,369,156 +0.31(+3.32%)
Jan 28, 2002 9.339 9.446 9.144 9.400 891,844 +0.08(+0.81%)
Jan 25, 2002 9.229 9.349 9.217 9.324 324,937 +0.11(+1.19%)
Jan 24, 2002 9.085 9.349 9.085 9.214 378,253 +0.20(+2.16%)
Jan 23, 2002 8.876 9.046 8.680 9.019 509,490 +0.12(+1.34%)
Jan 22, 2002 8.997 9.132 8.900 8.900 299,384 -0.09(-0.95%)
Jan 21, 2002 8.997 9.058 8.837 8.985 433,460 +0.00(+0.00%)
Jan 18, 2002 8.997 9.058 8.837 8.985 432,830 -0.01(-0.14%)
Jan 17, 2002 8.790 8.997 8.754 8.997 480,151 +0.29(+3.30%)
Jan 16, 2002 8.815 8.815 8.680 8.710 376,360 -0.10(-1.19%)
Jan 15, 2002 8.659 8.905 8.659 8.815 526,210 +0.16(+1.83%)
Jan 14, 2002 8.498 8.754 8.300 8.656 925,600 +0.17(+2.04%)
Jan 11, 2002 8.827 8.829 8.422 8.483 877,963 -0.44(-4.95%)
Jan 10, 2002 9.295 9.295 8.827 8.924 691,518 -0.29(-3.15%)
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.