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, 2012	10.98	11.13	10.52	10.67	1,740,251	-0.25(-2.32%)
Jan 30, 2012	11.14	11.25	10.86	10.93	1,024,860	-0.36(-3.15%)
Jan 27, 2012	11.22	11.38	11.07	11.28	1,233,252	-0.03(-0.24%)
Jan 26, 2012	11.47	11.70	11.13	11.31	1,916,341	-0.17(-1.45%)
Jan 25, 2012	10.87	11.57	10.79	11.48	1,957,853	+0.62(+5.70%)
Jan 24, 2012	10.84	11.14	10.74	10.86	4,165,367	-0.02(-0.20%)
Jan 23, 2012	11.04	11.31	10.80	10.88	1,270,889	-0.16(-1.46%)
Jan 20, 2012	11.44	11.54	11.02	11.04	2,138,460	-0.41(-3.62%)
Jan 19, 2012	11.57	11.70	11.34	11.45	2,595,334	-0.12(-1.07%)
Jan 18, 2012	10.77	11.61	10.63	11.58	2,816,663	+0.81(+7.55%)
Jan 17, 2012	11.10	11.20	10.56	10.77	1,845,333	-0.22(-2.01%)
Jan 13, 2012	10.87	11.05	10.60	10.99	1,798,529	-0.04(-0.34%)
Jan 12, 2012	10.96	11.10	10.63	11.02	2,625,906	+0.13(+1.24%)
Jan 11, 2012	10.61	11.14	10.60	10.89	3,300,487	+0.27(+2.54%)
Jan 10, 2012	10.46	10.68	10.44	10.62	1,928,641	+0.36(+3.52%)
Jan 09, 2012	10.21	10.47	10.10	10.26	2,003,885	+0.13(+1.28%)
Jan 06, 2012	10.17	10.49	9.993	10.13	1,489,282	-0.04(-0.37%)
Jan 05, 2012	9.785	10.35	9.591	10.17	2,139,908	+0.33(+3.34%)

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.