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 (%)
Jan 30, 2004	16.90	16.99	16.68	16.80	1,014,104	-0.05(-0.27%)
Jan 29, 2004	16.65	16.92	16.33	16.85	2,051,439	+0.21(+1.24%)
Jan 28, 2004	17.83	17.83	16.56	16.64	1,832,329	-1.19(-6.69%)
Jan 27, 2004	17.86	18.02	17.79	17.84	514,222	-0.02(-0.12%)
Jan 26, 2004	17.92	17.93	17.57	17.86	577,030	-0.01(-0.06%)
Jan 23, 2004	17.85	18.23	17.70	17.87	863,824	+0.02(+0.12%)
Jan 22, 2004	18.10	18.10	17.57	17.85	1,339,903	+0.06(+0.35%)
Jan 21, 2004	17.27	17.88	17.17	17.79	1,404,718	+0.85(+5.00%)
Jan 20, 2004	16.86	16.95	16.63	16.94	965,636	+0.11(+0.64%)
Jan 16, 2004	16.98	17.05	16.66	16.83	910,572	+0.07(+0.40%)
Jan 15, 2004	16.70	16.81	16.13	16.76	1,458,922	+0.36(+2.21%)
Jan 14, 2004	16.14	16.43	16.07	16.40	959,327	+0.45(+2.81%)
Jan 13, 2004	15.90	16.23	15.45	15.95	2,011,575	+0.12(+0.76%)
Jan 12, 2004	16.68	16.90	15.58	15.83	2,688,983	-0.91(-5.45%)
Jan 09, 2004	16.27	16.84	16.16	16.74	1,601,172	+0.71(+4.43%)
Jan 08, 2004	16.68	16.68	15.36	16.03	2,721,391	-0.64(-3.84%)
Jan 07, 2004	16.68	16.92	16.31	16.68	1,492,764	-0.01(-0.05%)
Jan 06, 2004	16.54	16.94	16.54	16.68	1,487,889	+0.41(+2.51%)
Jan 05, 2004	16.58	16.64	15.97	16.28	2,231,833	-0.31(-1.84%)

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.