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 (%)
May 29, 2020	26.59	27.87	26.54	26.81	891,645	-0.47(-1.73%)
May 28, 2020	29.41	29.52	27.13	27.28	735,829	-1.66(-5.72%)
May 27, 2020	27.61	28.96	27.28	28.94	670,401	+2.51(+9.49%)
May 26, 2020	26.98	27.61	26.27	26.43	1,058,138	+0.82(+3.20%)
May 22, 2020	25.21	25.64	24.66	25.61	402,654	+0.73(+2.92%)
May 21, 2020	24.32	25.33	24.26	24.89	447,980	+0.70(+2.90%)
May 20, 2020	24.22	24.75	23.60	24.18	642,886	+0.39(+1.66%)
May 19, 2020	23.60	24.78	23.14	23.79	809,915	-0.10(-0.43%)
May 18, 2020	22.41	24.05	22.41	23.89	1,116,197	+2.66(+12.52%)
May 15, 2020	20.49	21.59	20.41	21.23	446,646	+0.52(+2.51%)
May 14, 2020	19.95	20.82	19.47	20.71	769,995	+0.14(+0.69%)
May 13, 2020	21.34	21.34	20.07	20.57	635,422	-1.01(-4.68%)
May 12, 2020	22.69	22.74	21.51	21.58	721,165	-1.02(-4.50%)
May 11, 2020	22.92	23.19	22.21	22.60	967,097	-0.95(-4.02%)
May 08, 2020	22.31	23.66	21.60	23.54	880,488	+1.94(+8.98%)
May 07, 2020	21.34	21.86	21.23	21.60	900,948	+0.73(+3.51%)
May 06, 2020	21.95	22.18	20.66	20.87	1,943,494	-0.91(-4.16%)
May 05, 2020	22.13	22.83	21.24	21.78	1,737,528	-0.80(-3.53%)
May 04, 2020	22.04	22.75	21.62	22.57	665,490	+0.11(+0.49%)

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.