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 28, 2021	51.69	51.69	50.59	50.83	717,231	-0.37(-0.72%)
May 27, 2021	51.59	51.62	50.90	51.20	463,278	+0.20(+0.40%)
May 26, 2021	50.40	51.35	50.26	51.00	400,006	+1.13(+2.27%)
May 25, 2021	49.48	50.72	49.48	49.87	500,764	+0.64(+1.30%)
May 24, 2021	48.79	49.59	48.55	49.23	347,269	+0.87(+1.80%)
May 21, 2021	50.05	50.12	48.33	48.36	494,817	-1.11(-2.25%)
May 20, 2021	48.88	49.76	48.75	49.47	477,481	+0.64(+1.31%)
May 19, 2021	48.07	49.12	47.42	48.83	388,849	-0.28(-0.57%)
May 18, 2021	50.95	51.28	49.02	49.12	424,480	-1.76(-3.47%)
May 17, 2021	51.27	51.28	49.82	50.88	408,672	-0.90(-1.74%)
May 14, 2021	51.44	51.90	50.89	51.78	334,662	+0.93(+1.83%)
May 13, 2021	48.90	51.39	48.86	50.85	733,291	+2.13(+4.38%)
May 12, 2021	51.76	51.91	48.18	48.72	864,521	-3.47(-6.64%)
May 11, 2021	53.05	53.90	51.37	52.19	737,674	-1.94(-3.58%)
May 10, 2021	54.20	55.66	53.65	54.12	547,867	-0.01(-0.02%)
May 07, 2021	52.59	54.16	52.01	54.13	507,408	+1.86(+3.55%)
May 06, 2021	52.75	52.75	51.18	52.28	479,192	-0.18(-0.35%)
May 05, 2021	52.39	53.02	51.19	52.46	718,876	+0.34(+0.65%)
May 04, 2021	51.45	52.35	51.16	52.12	544,145	+0.25(+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.