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 (%)
Jul 29, 2016	17.13	17.13	16.54	16.60	764,977	-0.52(-3.02%)
Jul 28, 2016	17.23	17.30	17.10	17.11	528,124	-0.11(-0.62%)
Jul 27, 2016	17.21	17.40	17.13	17.22	683,066	+0.07(+0.40%)
Jul 26, 2016	17.08	17.18	16.99	17.15	803,268	+0.10(+0.59%)
Jul 25, 2016	17.01	17.13	16.91	17.05	569,093	+0.04(+0.22%)
Jul 22, 2016	16.99	17.06	16.79	17.01	493,493	+0.06(+0.33%)
Jul 21, 2016	17.03	17.04	16.79	16.96	612,731	+0.15(+0.90%)
Jul 20, 2016	16.71	16.85	16.64	16.81	464,645	+0.11(+0.64%)
Jul 19, 2016	16.74	16.81	16.64	16.70	335,427	-0.03(-0.19%)
Jul 18, 2016	16.66	16.74	16.54	16.73	436,731	+0.06(+0.34%)
Jul 15, 2016	16.64	16.69	16.48	16.67	975,939	+0.13(+0.80%)
Jul 14, 2016	16.77	16.77	16.52	16.54	816,072	-0.04(-0.23%)
Jul 13, 2016	16.73	16.79	16.54	16.58	995,575	-0.07(-0.42%)
Jul 12, 2016	16.64	16.83	16.56	16.65	1,330,767	+0.11(+0.65%)
Jul 11, 2016	16.53	16.64	16.40	16.54	942,498	+0.11(+0.65%)
Jul 08, 2016	16.02	16.44	15.87	16.43	1,145,355	+0.56(+3.54%)
Jul 07, 2016	15.75	15.97	15.72	15.87	901,151	+0.11(+0.72%)
Jul 06, 2016	15.27	15.78	15.22	15.76	1,156,729	+0.40(+2.63%)
Jul 05, 2016	15.53	15.62	15.18	15.36	663,334	-0.19(-1.22%)

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.