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 (%)
Jul 31, 2023	49.79	50.03	48.88	49.64	872,392	+0.21(+0.43%)
Jul 28, 2023	47.98	49.48	47.77	49.43	1,141,113	+2.33(+4.95%)
Jul 27, 2023	47.66	49.18	46.87	47.09	1,183,998	+0.37(+0.79%)
Jul 26, 2023	46.55	47.14	45.96	46.73	972,251	-0.13(-0.27%)
Jul 25, 2023	46.15	47.22	45.83	46.85	747,957	+1.31(+2.87%)
Jul 24, 2023	44.97	45.58	44.91	45.55	444,311	+0.54(+1.20%)
Jul 21, 2023	45.24	45.70	44.73	45.00	735,699	+0.20(+0.45%)
Jul 20, 2023	47.69	47.69	44.34	44.80	1,051,435	-2.64(-5.57%)
Jul 19, 2023	46.95	47.56	46.52	47.44	822,840	+0.50(+1.07%)
Jul 18, 2023	47.49	47.71	46.59	46.94	881,572	-0.25(-0.53%)
Jul 17, 2023	47.05	47.46	46.62	47.19	806,842	-0.04(-0.08%)
Jul 14, 2023	46.77	47.28	46.02	47.23	1,194,441	+1.37(+3.00%)
Jul 13, 2023	45.69	46.20	45.51	45.85	556,938	+0.31(+0.68%)
Jul 12, 2023	45.11	45.97	44.73	45.55	625,959	+1.34(+3.02%)
Jul 11, 2023	43.86	44.34	43.78	44.21	403,692	+0.50(+1.15%)
Jul 10, 2023	42.38	43.73	42.38	43.71	453,808	+1.35(+3.18%)
Jul 07, 2023	42.61	43.43	42.29	42.36	642,159	-0.15(-0.34%)
Jul 06, 2023	43.60	43.78	42.00	42.51	735,931	-1.80(-4.06%)
Jul 05, 2023	45.50	45.53	44.19	44.31	592,199	-1.19(-2.62%)

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.