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 (%)
Feb 28, 2005	40.44	40.44	39.10	39.70	1,107,868	-0.57(-1.41%)
Feb 25, 2005	38.95	40.44	38.94	40.27	1,178,664	+1.07(+2.74%)
Feb 24, 2005	37.86	39.39	37.62	39.20	703,548	+1.74(+4.63%)
Feb 23, 2005	38.36	38.58	37.26	37.46	1,764,486	-0.20(-0.53%)
Feb 22, 2005	38.97	39.59	37.52	37.66	1,230,006	-1.59(-4.04%)
Feb 18, 2005	39.10	39.39	38.43	39.25	1,008,392	-0.28(-0.71%)
Feb 17, 2005	39.53	40.14	39.09	39.53	1,250,463	+0.50(+1.28%)
Feb 16, 2005	38.53	39.08	37.74	39.03	832,305	+1.00(+2.62%)
Feb 15, 2005	38.42	38.55	37.75	38.03	1,183,878	-0.39(-1.03%)
Feb 14, 2005	38.90	38.96	38.23	38.42	1,062,943	-0.25(-0.66%)
Feb 11, 2005	37.94	39.21	37.22	38.68	2,154,968	-0.73(-1.85%)
Feb 10, 2005	38.67	39.43	38.49	39.41	1,158,207	+0.73(+1.90%)
Feb 09, 2005	39.30	39.57	38.67	38.67	1,111,277	-0.50(-1.27%)
Feb 08, 2005	38.57	39.26	38.54	39.17	870,811	+0.65(+1.70%)
Feb 07, 2005	38.17	39.37	37.92	38.52	1,586,995	+0.34(+0.90%)
Feb 04, 2005	37.41	38.69	37.37	38.17	1,455,832	+1.07(+2.88%)
Feb 03, 2005	36.50	37.62	36.36	37.11	1,121,706	+0.50(+1.36%)
Feb 02, 2005	36.90	36.97	36.05	36.61	902,098	-0.33(-0.89%)

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.