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 29, 2023	41.40	41.44	40.15	40.34	471,362	-0.59(-1.43%)
Sep 28, 2023	40.26	41.07	40.15	40.93	398,586	+0.69(+1.73%)
Sep 27, 2023	40.79	41.18	39.92	40.23	329,157	-0.06(-0.15%)
Sep 26, 2023	40.37	40.81	40.22	40.29	654,921	-0.34(-0.84%)
Sep 25, 2023	40.15	40.85	40.48	40.63	460,657	+0.29(+0.73%)
Sep 22, 2023	40.84	40.84	39.91	40.34	491,130	-0.18(-0.43%)
Sep 21, 2023	40.92	40.95	40.02	40.52	537,397	-1.21(-2.91%)
Sep 20, 2023	42.78	43.21	41.68	41.73	334,723	-0.71(-1.68%)
Sep 19, 2023	42.38	42.81	41.95	42.44	320,120	-0.08(-0.18%)
Sep 18, 2023	42.38	42.67	41.90	42.52	532,755	+0.11(+0.25%)
Sep 15, 2023	43.28	43.40	41.71	42.41	1,476,226	-1.37(-3.13%)
Sep 14, 2023	43.29	43.99	43.15	43.78	555,088	+0.92(+2.15%)
Sep 13, 2023	43.94	44.14	42.64	42.86	671,704	-1.02(-2.32%)
Sep 12, 2023	44.82	45.19	43.66	43.88	444,505	-1.05(-2.33%)
Sep 11, 2023	45.03	45.69	44.80	44.93	654,530	+0.25(+0.57%)
Sep 08, 2023	44.66	45.09	44.42	44.67	467,860	-0.21(-0.46%)
Sep 07, 2023	44.10	45.08	44.07	44.88	446,657	+0.53(+1.19%)
Sep 06, 2023	44.03	44.71	43.83	44.35	472,532	+0.65(+1.48%)
Sep 05, 2023	46.55	46.55	43.68	43.71	697,242	-3.40(-7.23%)

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.