Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.229 9.388 9.058 9.329 655,869 +0.09(+1.00%)
Dec 30, 2002 9.436 9.439 9.046 9.236 506,019 -0.22(-2.37%)
Dec 27, 2002 9.595 9.631 9.458 9.461 348,913 -0.14(-1.42%)
Dec 26, 2002 9.673 9.751 9.580 9.597 235,974 -0.08(-0.78%)
Dec 24, 2002 9.656 9.690 9.588 9.673 478,258 +0.01(+0.10%)
Dec 23, 2002 9.717 9.717 9.631 9.663 923,391 -0.02(-0.18%)
Dec 20, 2002 9.673 9.705 9.583 9.680 1,028,128 +0.08(+0.81%)
Dec 19, 2002 9.388 9.707 9.388 9.602 621,167 +0.21(+2.29%)
Dec 18, 2002 9.368 9.507 9.288 9.388 972,605 -0.00(-0.05%)
Dec 17, 2002 9.266 9.497 9.217 9.392 978,915 +0.12(+1.26%)
Dec 16, 2002 8.793 9.293 8.793 9.275 624,007 +0.49(+5.52%)
Dec 13, 2002 8.888 8.888 8.778 8.790 617,382 -0.13(-1.45%)
Dec 12, 2002 8.588 9.005 8.588 8.919 626,530 +0.33(+3.86%)
Dec 11, 2002 8.520 8.688 8.400 8.588 501,287 +0.06(+0.74%)
Dec 10, 2002 8.332 8.561 8.332 8.524 1,494,714 +0.21(+2.55%)
Dec 09, 2002 8.390 8.559 8.254 8.312 641,358 -0.02(-0.20%)
Dec 06, 2002 8.132 8.378 8.071 8.329 650,191 +0.16(+2.00%)
Dec 05, 2002 8.225 8.278 8.095 8.166 627,477 -0.06(-0.71%)
Dec 04, 2002 8.293 8.398 8.168 8.225 806,666 -0.07(-0.79%)
Dec 03, 2002 8.671 8.673 8.193 8.290 558,388 -0.43(-4.92%)
Dec 02, 2002 8.790 8.927 8.629 8.719 526,841 +0.01(+0.17%)
Nov 29, 2002 8.876 8.912 8.676 8.705 145,433 -0.19(-2.17%)
Nov 27, 2002 8.629 8.897 8.607 8.897 494,031 +0.29(+3.37%)
Nov 26, 2002 8.827 8.973 8.605 8.607 515,484 -0.26(-2.92%)
Nov 25, 2002 8.510 8.873 8.461 8.866 603,185 +0.33(+3.89%)
Nov 22, 2002 8.517 8.651 8.388 8.534 294,967 -0.04(-0.51%)
Nov 21, 2002 8.254 8.656 8.229 8.578 365,003 +0.39(+4.70%)
Nov 20, 2002 7.968 8.334 7.820 8.193 765,970 +0.20(+2.44%)
Nov 19, 2002 8.168 8.205 7.961 7.998 585,203 -0.21(-2.53%)
Nov 18, 2002 8.498 8.527 8.144 8.205 413,586 -0.25(-2.91%)
Nov 15, 2002 8.290 8.546 8.266 8.451 302,539 +0.11(+1.37%)
Nov 14, 2002 8.207 8.437 8.139 8.337 513,906 +0.24(+2.95%)
Nov 13, 2002 8.010 8.254 7.900 8.098 454,597 +0.09(+1.07%)
Nov 12, 2002 8.242 8.266 7.827 8.012 705,399 -0.12(-1.47%)
Nov 11, 2002 8.290 8.363 8.020 8.132 488,984 -0.19(-2.23%)
Nov 08, 2002 8.588 8.605 8.244 8.317 682,369 -0.27(-3.12%)
Nov 07, 2002 9.085 9.085 8.442 8.585 1,016,771 -0.82(-8.69%)
Nov 06, 2002 9.295 9.461 9.010 9.402 472,579 +0.22(+2.36%)
Nov 05, 2002 9.336 9.444 9.058 9.185 215,153 -0.15(-1.64%)
Nov 04, 2002 9.371 9.627 9.266 9.339 380,145 +0.14(+1.51%)
Nov 01, 2002 9.144 9.205 8.912 9.200 500,025 +0.05(+0.51%)
Oct 31, 2002 8.949 9.232 8.949 9.153 436,931 +0.20(+2.29%)
Oct 30, 2002 9.193 9.239 8.797 8.949 529,049 -0.25(-2.70%)
Oct 29, 2002 8.956 9.197 8.793 9.197 478,258 +0.24(+2.67%)
Oct 28, 2002 9.478 9.522 8.937 8.958 508,859 -0.46(-4.87%)
Oct 25, 2002 9.217 9.480 8.995 9.417 741,047 +0.17(+1.87%)
Oct 24, 2002 9.766 9.766 9.217 9.244 416,425 -0.40(-4.17%)
Oct 23, 2002 9.222 9.680 9.168 9.646 559,019 +0.40(+4.33%)
Oct 22, 2002 9.851 9.851 9.185 9.246 762,500 -0.64(-6.49%)
Oct 21, 2002 9.351 9.887 9.193 9.887 579,840 +0.50(+5.30%)
Oct 18, 2002 9.480 9.480 9.100 9.390 508,228 -0.15(-1.58%)
Oct 17, 2002 9.193 9.561 9.183 9.541 1,153,056 +0.83(+9.52%)
Oct 16, 2002 9.071 9.095 8.680 8.712 384,247 -0.42(-4.59%)
Oct 15, 2002 8.620 9.132 8.620 9.132 603,816 +0.67(+7.96%)
Oct 14, 2002 8.507 8.571 8.354 8.459 476,049 -0.05(-0.54%)
Oct 11, 2002 8.310 8.744 8.261 8.505 881,433 +0.43(+5.35%)
Oct 10, 2002 7.352 8.190 7.339 8.073 1,627,844 +0.76(+10.40%)
Oct 09, 2002 7.937 7.937 7.254 7.313 604,447 -0.69(-8.57%)
Oct 08, 2002 7.581 8.095 7.498 7.998 823,702 +0.48(+6.36%)
Oct 07, 2002 7.944 8.015 7.473 7.520 570,376 -0.50(-6.29%)
Oct 04, 2002 8.437 8.437 7.864 8.025 746,410 -0.39(-4.64%)
Oct 03, 2002 8.659 8.802 8.376 8.415 634,733 -0.23(-2.71%)
Oct 02, 2002 8.849 9.022 8.641 8.649 589,935 -0.20(-2.31%)
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.