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, 2004	18.92	18.99	18.76	18.98	371,007	+0.05(+0.28%)
May 27, 2004	18.96	19.13	18.71	18.93	419,501	+0.18(+0.94%)
May 26, 2004	18.53	18.99	18.17	18.75	1,585,451	-0.01(-0.08%)
May 25, 2004	18.10	18.79	17.94	18.76	556,120	+0.69(+3.82%)
May 24, 2004	17.72	18.14	17.69	18.07	531,873	+0.43(+2.46%)
May 21, 2004	17.39	17.79	17.33	17.64	870,811	+0.32(+1.86%)
May 20, 2004	17.17	17.37	16.98	17.32	787,641	+0.23(+1.33%)
May 19, 2004	17.39	17.45	17.02	17.09	558,727	-0.35(-1.98%)
May 18, 2004	17.21	17.44	16.97	17.44	579,845	+0.28(+1.63%)
May 17, 2004	17.43	17.59	17.11	17.16	563,941	-0.28(-1.59%)
May 14, 2004	17.46	17.58	17.28	17.43	589,231	+0.09(+0.54%)
May 13, 2004	17.02	17.48	16.77	17.34	864,033	+0.24(+1.41%)
May 12, 2004	16.92	17.10	16.54	17.10	946,942	+0.17(+1.03%)
May 11, 2004	16.81	17.21	16.68	16.92	555,077	+0.14(+0.86%)
May 10, 2004	16.94	17.02	16.61	16.78	1,366,183	-0.19(-1.13%)
May 07, 2004	17.40	17.59	16.94	16.97	1,611,001	-0.83(-4.67%)
May 06, 2004	18.25	18.29	17.62	17.80	827,010	-0.52(-2.83%)
May 05, 2004	18.22	18.38	18.09	18.32	518,576	+0.10(+0.57%)
May 04, 2004	18.27	18.50	17.97	18.22	690,652	-0.04(-0.21%)

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.