Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

62.91 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.28 15.46 14.91 15.01 1,468,595 -0.26(-1.73%)
Jun 29, 2009 15.39 15.47 14.95 15.28 1,190,543 +0.04(+0.26%)
Jun 26, 2009 15.38 15.46 15.05 15.24 1,278,695 -0.15(-1.00%)
Jun 25, 2009 15.21 15.46 15.13 15.39 1,172,984 +0.47(+3.18%)
Jun 24, 2009 14.86 15.39 14.80 14.92 1,460,827 +0.20(+1.36%)
Jun 23, 2009 14.78 15.03 14.43 14.72 1,558,237 +0.14(+0.96%)
Jun 22, 2009 14.24 14.70 14.24 14.58 1,376,761 +0.11(+0.79%)
Jun 19, 2009 14.42 14.65 14.36 14.46 872,907 +0.18(+1.29%)
Jun 18, 2009 14.71 14.73 14.22 14.28 856,516 -0.51(-3.44%)
Jun 17, 2009 14.49 15.05 14.22 14.79 990,140 +0.28(+1.92%)
Jun 16, 2009 14.67 14.98 14.44 14.51 1,374,793 +0.16(+1.15%)
Jun 15, 2009 14.07 14.56 14.07 14.35 1,308,484 +0.09(+0.63%)
Jun 12, 2009 14.16 14.29 13.96 14.26 716,017 -0.01(-0.04%)
Jun 11, 2009 14.72 14.72 14.16 14.26 1,070,254 -0.45(-3.05%)
Jun 10, 2009 15.34 15.34 14.48 14.71 1,123,293 -0.34(-2.25%)
Jun 09, 2009 14.87 15.15 14.67 15.05 1,131,600 +0.29(+1.96%)
Jun 08, 2009 14.67 14.87 14.51 14.76 989,243 +0.23(+1.61%)
Jun 05, 2009 14.99 15.20 14.47 14.52 1,398,262 -0.23(-1.59%)
Jun 04, 2009 14.88 14.92 14.50 14.76 932,550 -0.11(-0.74%)
Jun 03, 2009 15.23 15.43 14.69 14.87 1,127,970 -0.62(-3.99%)
Jun 02, 2009 15.28 15.64 14.98 15.49 1,592,789 +0.29(+1.90%)
Jun 01, 2009 15.56 15.82 15.04 15.20 1,355,010 -0.11(-0.75%)
May 29, 2009 15.08 15.37 14.84 15.31 1,424,733 +0.52(+3.51%)
May 28, 2009 15.48 15.52 14.51 14.79 3,244,674 -0.39(-2.59%)
May 27, 2009 15.84 16.23 15.12 15.19 2,449,121 -0.68(-4.27%)
May 26, 2009 15.41 16.04 15.30 15.87 2,097,968 +0.33(+2.15%)
May 22, 2009 15.91 15.96 15.34 15.53 1,409,192 -0.33(-2.07%)
May 21, 2009 16.11 16.17 15.63 15.86 2,001,144 -0.53(-3.23%)
May 20, 2009 17.45 17.71 16.27 16.39 2,227,669 -0.85(-4.92%)
May 19, 2009 17.07 17.76 16.81 17.24 2,569,277 -0.03(-0.20%)
May 18, 2009 16.39 17.43 16.20 17.27 3,897,105 +1.20(+7.44%)
May 15, 2009 15.97 16.64 15.96 16.08 2,024,176 -0.01(-0.06%)
May 14, 2009 15.83 16.55 15.44 16.09 2,849,429 +0.33(+2.09%)
May 13, 2009 16.41 16.41 15.63 15.76 2,218,582 -1.08(-6.43%)
May 12, 2009 17.44 17.51 16.40 16.84 1,761,701 -0.48(-2.76%)
May 11, 2009 17.22 17.91 17.11 17.32 2,840,717 -0.35(-2.00%)
May 08, 2009 17.35 18.69 16.71 17.67 2,650,512 +1.13(+6.81%)
May 07, 2009 17.90 17.90 16.21 16.54 2,376,343 -1.04(-5.90%)
May 06, 2009 17.99 18.25 16.75 17.58 2,128,727 -0.12(-0.68%)
May 05, 2009 17.83 18.38 17.24 17.70 2,756,199 -0.40(-2.23%)
May 04, 2009 18.02 18.18 17.91 18.10 1,964,326 +1.28(+7.58%)
May 01, 2009 17.01 17.18 16.62 16.83 1,927,231 -0.21(-1.26%)
Apr 30, 2009 17.83 17.93 16.86 17.04 2,572,974 -0.27(-1.58%)
Apr 29, 2009 17.29 17.83 17.01 17.32 1,623,915 +0.31(+1.82%)
Apr 28, 2009 16.76 17.31 16.52 17.01 993,437 +0.09(+0.53%)
Apr 27, 2009 17.46 17.64 16.64 16.92 2,828,271 -1.31(-7.17%)
Apr 24, 2009 17.10 18.48 17.10 18.22 1,871,956 +1.04(+6.06%)
Apr 23, 2009 17.33 17.63 16.30 17.18 1,436,059 -0.04(-0.26%)
Apr 22, 2009 16.56 17.66 16.52 17.23 2,438,569 +0.28(+1.65%)
Apr 21, 2009 15.96 17.07 15.69 16.95 1,624,005 +0.94(+5.89%)
Apr 20, 2009 16.38 16.68 15.85 16.01 1,632,286 -0.92(-5.42%)
Apr 17, 2009 16.79 17.16 16.78 16.92 1,837,862 +0.20(+1.22%)
Apr 16, 2009 16.52 16.95 16.08 16.72 2,237,972 +0.44(+2.73%)
Apr 15, 2009 15.33 16.87 15.33 16.27 2,313,653 +0.86(+5.56%)
Apr 14, 2009 15.39 16.04 15.24 15.42 1,578,963 -0.17(-1.12%)
Apr 13, 2009 15.49 15.70 15.21 15.59 1,538,996 -0.13(-0.82%)
Apr 09, 2009 15.32 15.77 15.08 15.72 1,256,153 +0.88(+5.91%)
Apr 08, 2009 15.52 15.54 14.56 14.84 1,831,863 +0.06(+0.41%)
Apr 07, 2009 15.56 15.56 14.64 14.78 1,727,416 -1.10(-6.91%)
Apr 06, 2009 15.95 16.06 15.26 15.88 1,699,900 -0.50(-3.04%)
Apr 03, 2009 16.07 16.38 15.64 16.38 1,720,214 +0.20(+1.23%)
Apr 02, 2009 15.77 16.51 15.61 16.18 2,483,650 +0.25(+1.54%)
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.