Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

62.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.26 18.79 18.26 18.77 547,255 +0.54(+2.98%)
Jun 29, 2004 17.86 18.37 17.86 18.22 808,238 -0.23(-1.23%)
Jun 28, 2004 19.11 19.24 18.45 18.45 508,668 -0.66(-3.44%)
Jun 25, 2004 18.88 19.29 18.81 19.11 1,185,764 +0.29(+1.54%)
Jun 24, 2004 18.63 19.55 18.63 18.82 1,357,319 +0.44(+2.41%)
Jun 23, 2004 17.74 18.39 17.74 18.38 646,330 +0.63(+3.52%)
Jun 22, 2004 17.75 18.00 17.45 17.75 1,322,382 +0.39(+2.24%)
Jun 21, 2004 17.43 17.55 17.35 17.36 423,934 -0.04(-0.25%)
Jun 18, 2004 17.53 17.63 17.36 17.41 553,513 -0.07(-0.42%)
Jun 17, 2004 17.52 17.53 17.29 17.48 579,585 +0.17(+1.01%)
Jun 16, 2004 17.63 17.79 17.31 17.31 928,692 -0.17(-1.00%)
Jun 15, 2004 17.64 17.79 17.48 17.48 838,743 +0.19(+1.09%)
Jun 14, 2004 17.86 17.86 17.23 17.29 836,917 -0.57(-3.17%)
Jun 10, 2004 17.98 18.10 17.69 17.86 764,176 -0.10(-0.58%)
Jun 09, 2004 18.66 18.66 17.90 17.96 1,247,294 -0.80(-4.28%)
Jun 08, 2004 19.18 19.18 18.71 18.76 640,854 -0.59(-3.03%)
Jun 07, 2004 18.93 19.38 18.86 19.35 655,976 +0.42(+2.23%)
Jun 04, 2004 18.53 19.09 18.27 18.93 801,981 +0.41(+2.23%)
Jun 03, 2004 18.73 18.74 18.45 18.52 328,249 -0.21(-1.13%)
Jun 02, 2004 18.81 18.93 18.43 18.73 629,643 +0.02(+0.13%)
Jun 01, 2004 18.97 19.04 18.58 18.71 723,243 -0.27(-1.45%)
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%)
May 03, 2004 18.23 18.45 17.88 18.26 776,691 +0.03(+0.15%)
Apr 30, 2004 18.21 18.41 18.11 18.23 523,008 +0.02(+0.11%)
Apr 29, 2004 18.79 18.93 17.98 18.21 850,214 -0.50(-2.67%)
Apr 28, 2004 19.30 19.38 18.61 18.71 663,537 -0.57(-2.97%)
Apr 27, 2004 18.88 19.38 18.88 19.28 615,304 +0.47(+2.49%)
Apr 26, 2004 18.84 19.18 18.74 18.81 351,192 +0.00(+0.02%)
Apr 23, 2004 19.20 19.20 18.77 18.81 594,707 -0.53(-2.73%)
Apr 22, 2004 19.07 19.41 18.94 19.34 474,253 +0.57(+3.02%)
Apr 21, 2004 18.56 18.91 18.43 18.77 520,922 +0.20(+1.06%)
Apr 20, 2004 19.00 19.13 18.57 18.57 674,748 -0.43(-2.27%)
Apr 19, 2004 19.56 19.56 18.85 19.00 977,447 -0.56(-2.86%)
Apr 16, 2004 19.65 19.65 19.40 19.56 512,318 +0.31(+1.62%)
Apr 15, 2004 19.19 19.35 19.04 19.25 1,066,614 +0.11(+0.57%)
Apr 14, 2004 18.57 19.26 18.42 19.14 1,024,637 +0.14(+0.73%)
Apr 13, 2004 19.20 19.20 18.73 19.00 1,007,430 -0.19(-1.00%)
Apr 12, 2004 19.38 19.46 19.05 19.20 649,198 -0.12(-0.64%)
Apr 08, 2004 19.59 19.74 19.21 19.32 429,409 -0.20(-1.03%)
Apr 07, 2004 19.49 19.58 19.39 19.52 562,638 -0.01(-0.03%)
Apr 06, 2004 19.62 19.74 19.44 19.53 690,131 +0.13(+0.68%)
Apr 05, 2004 20.00 20.04 19.15 19.39 883,847 -0.58(-2.88%)
Apr 02, 2004 20.15 20.36 19.77 19.97 1,087,471 -0.89(-4.26%)
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.