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 (%)
Jun 30, 2014	17.53	17.85	17.44	17.65	782,914	+0.09(+0.50%)
Jun 27, 2014	17.19	17.62	17.09	17.57	1,453,638	+0.34(+2.00%)
Jun 26, 2014	17.15	17.32	16.88	17.22	1,163,449	+0.12(+0.72%)
Jun 25, 2014	17.12	17.22	16.95	17.10	1,031,021	-0.03(-0.20%)
Jun 24, 2014	16.90	17.50	16.90	17.14	1,043,527	+0.20(+1.17%)
Jun 23, 2014	16.94	17.29	16.89	16.94	1,006,673	+0.05(+0.28%)
Jun 20, 2014	16.84	16.90	16.54	16.89	1,146,654	+0.06(+0.35%)
Jun 19, 2014	16.82	17.10	16.77	16.83	936,043	+0.02(+0.10%)
Jun 18, 2014	16.90	16.90	16.58	16.82	1,066,574	-0.09(-0.52%)
Jun 17, 2014	16.75	17.12	16.57	16.90	879,177	+0.04(+0.24%)
Jun 16, 2014	16.69	16.90	16.55	16.86	715,991	+0.10(+0.59%)
Jun 13, 2014	16.84	16.95	16.56	16.76	973,373	-0.06(-0.35%)
Jun 12, 2014	16.99	17.04	16.69	16.82	776,222	-0.19(-1.13%)
Jun 11, 2014	17.45	17.45	16.90	17.01	880,553	-0.52(-2.99%)
Jun 10, 2014	17.55	17.64	17.46	17.54	628,799	+0.15(+0.87%)
Jun 06, 2014	17.17	17.45	17.07	17.39	882,933	+0.30(+1.77%)
Jun 05, 2014	16.80	17.14	16.66	17.08	923,768	+0.33(+1.98%)
Jun 04, 2014	16.72	16.89	16.62	16.75	606,842	-0.02(-0.14%)
Jun 03, 2014	16.69	16.89	16.63	16.77	1,223,884	-0.01(-0.03%)

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.