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 29, 2010	16.80	17.11	16.66	16.75	1,013,069	+0.02(+0.15%)
Jan 28, 2010	16.72	16.94	16.54	16.73	2,035,549	+0.16(+0.96%)
Jan 27, 2010	16.27	16.59	16.09	16.57	1,662,221	+0.21(+1.31%)
Jan 26, 2010	16.27	16.56	16.21	16.35	1,687,224	+0.07(+0.43%)
Jan 25, 2010	16.35	16.35	15.92	16.28	1,216,332	+0.13(+0.83%)
Jan 22, 2010	16.66	16.79	16.11	16.15	1,533,412	-0.47(-2.85%)
Jan 21, 2010	17.10	17.13	16.61	16.62	1,414,621	-0.43(-2.51%)
Jan 20, 2010	16.79	17.09	16.64	17.05	1,522,510	+0.13(+0.80%)
Jan 19, 2010	16.92	16.98	16.72	16.92	949,503	-0.02(-0.15%)
Jan 15, 2010	17.32	16.94	16.94	16.94	1,177,260	-0.36(-2.10%)
Jan 14, 2010	17.36	17.43	17.24	17.31	783,664	-0.04(-0.23%)
Jan 13, 2010	17.15	17.45	16.91	17.35	1,214,333	+0.31(+1.81%)
Jan 12, 2010	17.23	17.36	16.86	17.04	1,932,752	-0.34(-1.98%)
Jan 11, 2010	17.26	17.46	17.25	17.38	1,363,989	+0.15(+0.87%)
Jan 08, 2010	17.08	17.41	17.03	17.23	2,423,638	+0.12(+0.70%)
Jan 07, 2010	16.48	17.43	16.48	17.11	2,855,249	+0.75(+4.60%)
Jan 06, 2010	15.79	16.64	15.75	16.36	2,983,130	+0.52(+3.31%)
Jan 05, 2010	15.41	15.84	14.96	15.84	2,018,458	+0.35(+2.29%)

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.