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 (%)
Sep 28, 2007	20.39	20.62	20.23	20.41	838,522	+0.04(+0.22%)
Sep 27, 2007	20.24	20.68	19.88	20.37	1,815,628	+0.27(+1.34%)
Sep 26, 2007	20.44	20.44	19.95	20.10	1,601,034	-0.13(-0.64%)
Sep 25, 2007	19.90	20.35	19.37	20.23	1,925,733	-0.06(-0.30%)
Sep 24, 2007	21.07	21.16	20.17	20.29	1,842,703	-0.87(-4.10%)
Sep 21, 2007	21.36	21.46	20.84	21.16	2,637,504	-0.02(-0.07%)
Sep 20, 2007	22.00	22.29	20.97	21.17	3,054,259	-0.99(-4.46%)
Sep 19, 2007	22.69	23.49	22.01	22.16	3,421,275	-0.35(-1.57%)
Sep 18, 2007	21.52	22.59	21.08	22.51	2,213,731	+1.24(+5.84%)
Sep 17, 2007	21.16	21.59	21.07	21.27	1,084,202	+0.02(+0.09%)
Sep 14, 2007	20.54	21.31	20.44	21.25	1,311,432	+0.49(+2.35%)
Sep 13, 2007	20.51	21.15	20.31	20.76	1,517,883	+0.34(+1.66%)
Sep 12, 2007	20.38	20.74	20.27	20.42	1,200,525	+0.02(+0.07%)
Sep 11, 2007	20.48	20.79	20.33	20.41	1,649,368	-0.02(-0.12%)
Sep 10, 2007	20.89	20.89	20.26	20.43	1,570,750	-0.45(-2.15%)
Sep 07, 2007	21.23	21.37	20.79	20.88	1,930,947	-0.72(-3.32%)
Sep 06, 2007	21.69	21.83	21.16	21.60	1,318,852	-0.06(-0.30%)
Sep 05, 2007	22.23	22.23	21.55	21.66	1,567,742	-0.69(-3.10%)

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.