Indicators

Mdc Holdings Ord Shs (NY: MDC )

N/A 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 (%)
Sep 30, 2002	8.712	8.778	8.388	8.607	531,257	-0.17(-1.89%)
Sep 27, 2002	9.071	9.132	8.759	8.773	28,960,490	-0.32(-3.49%)
Sep 26, 2002	8.754	9.171	8.710	9.090	420,526	+0.37(+4.28%)
Sep 25, 2002	8.717	8.951	8.412	8.717	835,374	+0.06(+0.70%)
Sep 24, 2002	8.795	8.949	8.624	8.656	713,286	-0.20(-2.26%)
Sep 23, 2002	8.912	9.205	8.841	8.856	498,448	-0.23(-2.50%)
Sep 20, 2002	8.873	9.156	8.851	9.083	933,171	+0.25(+2.79%)
Sep 19, 2002	9.456	9.456	8.824	8.837	1,116,461	-0.72(-7.55%)
Sep 18, 2002	9.717	9.753	9.451	9.558	453,651	-0.16(-1.63%)
Sep 17, 2002	10.05	10.16	9.717	9.717	1,230,347	-0.35(-3.49%)
Sep 16, 2002	10.09	10.23	10.05	10.07	330,931	-0.03(-0.27%)
Sep 13, 2002	9.753	10.18	9.753	10.09	535,674	+0.32(+3.24%)
Sep 12, 2002	10.11	10.13	9.778	9.778	441,347	-0.44(-4.30%)
Sep 11, 2002	10.17	10.45	10.16	10.22	372,259	+0.03(+0.31%)
Sep 10, 2002	10.17	10.19	10.02	10.18	423,050	-0.02(-0.22%)
Sep 09, 2002	9.851	10.37	9.826	10.21	594,352	+0.33(+3.38%)
Sep 06, 2002	9.875	9.961	9.790	9.873	2,744,621	+0.02(+0.25%)
Sep 05, 2002	10.02	10.22	9.817	9.848	1,192,806	-0.17(-1.73%)
Sep 04, 2002	9.339	10.08	9.295	10.02	912,665	+0.79(+8.53%)

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.