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 (%)
Dec 29, 2006	28.22	28.67	28.18	28.45	834,711	+0.25(+0.88%)
Dec 28, 2006	28.42	28.68	28.04	28.20	824,483	-0.17(-0.62%)
Dec 27, 2006	28.15	28.43	28.09	28.37	1,270,117	+0.56(+2.03%)
Dec 26, 2006	27.51	27.86	27.46	27.81	530,469	+0.29(+1.07%)
Dec 22, 2006	27.64	27.69	27.44	27.51	566,368	-0.12(-0.43%)
Dec 21, 2006	27.65	27.88	27.47	27.63	758,300	+0.03(+0.11%)
Dec 20, 2006	27.70	28.02	27.53	27.60	903,101	-0.07(-0.27%)
Dec 19, 2006	27.91	27.99	27.42	27.68	1,570,349	-0.46(-1.65%)
Dec 18, 2006	28.22	28.34	28.01	28.14	1,033,261	-0.05(-0.18%)
Dec 15, 2006	28.42	28.87	28.18	28.19	1,364,579	+0.11(+0.41%)
Dec 14, 2006	28.00	28.41	27.82	28.08	1,148,380	+0.13(+0.48%)
Dec 13, 2006	27.84	28.51	27.84	27.94	1,600,232	+0.22(+0.81%)
Dec 12, 2006	27.86	28.05	27.61	27.72	1,824,051	-0.14(-0.50%)
Dec 11, 2006	27.59	28.15	27.57	27.86	823,480	+0.33(+1.21%)
Dec 08, 2006	27.94	28.22	27.42	27.52	1,933,354	-0.54(-1.92%)
Dec 07, 2006	28.51	28.51	27.69	28.06	2,112,049	-0.51(-1.80%)
Dec 06, 2006	28.42	28.71	28.33	28.58	1,969,855	+0.25(+0.90%)
Dec 05, 2006	28.12	28.51	27.98	28.32	2,263,067	+0.46(+1.66%)
Dec 04, 2006	28.24	28.25	27.59	27.86	2,107,436	-0.50(-1.78%)

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.