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 (%)
Jan 31, 2006	31.62	31.68	31.23	31.64	6,495,790	+0.04(+0.14%)
Jan 30, 2006	31.69	32.04	31.39	31.59	3,858,285	-0.21(-0.66%)
Jan 27, 2006	31.64	32.39	31.54	31.80	1,655,384	+0.16(+0.52%)
Jan 26, 2006	31.79	32.04	31.42	31.64	1,432,968	+0.22(+0.70%)
Jan 25, 2006	32.26	32.26	31.22	31.42	3,593,953	-0.74(-2.31%)
Jan 24, 2006	32.29	32.79	31.72	32.16	1,295,187	-0.01(-0.02%)
Jan 23, 2006	32.39	32.46	31.98	32.17	1,623,697	-0.27(-0.85%)
Jan 20, 2006	33.11	33.19	32.34	32.44	2,532,213	-0.27(-0.82%)
Jan 19, 2006	32.66	32.98	32.20	32.71	3,173,990	+0.04(+0.14%)
Jan 18, 2006	32.36	32.71	32.02	32.66	2,471,445	+0.32(+0.99%)
Jan 17, 2006	33.38	33.52	31.80	32.35	3,452,562	-0.15(-0.48%)
Jan 13, 2006	33.66	32.66	32.33	32.50	1,182,274	-0.10(-0.32%)
Jan 12, 2006	33.16	33.16	32.52	32.60	1,552,098	-0.72(-2.16%)
Jan 11, 2006	33.20	33.53	32.83	33.32	2,152,561	+0.14(+0.42%)
Jan 10, 2006	32.81	33.42	32.63	33.18	3,497,486	+0.32(+0.99%)
Jan 09, 2006	32.16	32.91	32.15	32.86	3,301,945	+0.70(+2.17%)
Jan 06, 2006	31.61	32.30	30.44	32.16	5,215,846	-0.79(-2.41%)
Jan 05, 2006	32.58	33.59	32.53	32.95	1,259,889	+0.52(+1.60%)
Jan 04, 2006	32.41	32.81	32.20	32.43	1,686,069	-0.12(-0.38%)

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.