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 (%)
Nov 30, 2020	39.42	39.57	37.72	38.70	583,282	-0.92(-2.33%)
Nov 27, 2020	39.73	40.04	39.06	39.62	284,772	-0.10(-0.24%)
Nov 25, 2020	39.00	39.93	38.80	39.72	632,412	+0.71(+1.83%)
Nov 24, 2020	39.52	39.52	38.41	39.00	657,882	-0.10(-0.25%)
Nov 23, 2020	38.07	39.18	37.65	39.10	701,903	+1.18(+3.11%)
Nov 20, 2020	37.30	38.11	37.13	37.92	413,999	+0.44(+1.18%)
Nov 19, 2020	37.82	38.46	37.11	37.48	638,051	-0.40(-1.06%)
Nov 18, 2020	38.38	38.99	37.82	37.88	1,032,619	-0.26(-0.67%)
Nov 17, 2020	38.28	38.83	37.20	38.14	704,019	-0.14(-0.36%)
Nov 16, 2020	38.09	38.61	37.05	38.27	990,397	+0.83(+2.20%)
Nov 13, 2020	36.82	37.82	36.43	37.45	571,790	+1.15(+3.18%)
Nov 12, 2020	37.10	37.64	35.85	36.29	668,208	-1.02(-2.73%)
Nov 11, 2020	36.89	37.35	36.26	37.31	652,665	+0.67(+1.84%)
Nov 10, 2020	34.98	37.05	34.54	36.64	952,930	+2.35(+6.85%)
Nov 09, 2020	37.65	38.36	34.19	34.29	1,039,997	-2.21(-6.06%)
Nov 06, 2020	38.07	38.11	36.33	36.50	565,363	-1.71(-4.47%)
Nov 05, 2020	39.16	39.73	38.12	38.21	646,374	-0.64(-1.66%)
Nov 04, 2020	36.00	39.08	36.00	38.85	623,275	+2.74(+7.59%)
Nov 03, 2020	36.16	36.41	35.11	36.11	569,241	+0.75(+2.11%)

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.