Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

62.91 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.43 28.28 27.19 28.16 482,270 +0.55(+2.00%)
Jun 29, 2020 25.95 27.74 25.57 27.61 574,101 +1.79(+6.94%)
Jun 26, 2020 25.90 26.27 25.14 25.82 832,439 -0.28(-1.06%)
Jun 25, 2020 26.47 26.72 25.25 26.09 1,152,652 -1.23(-4.50%)
Jun 24, 2020 27.62 27.74 26.23 27.32 870,116 -0.84(-3.00%)
Jun 23, 2020 28.00 28.46 27.47 28.17 579,975 +0.65(+2.35%)
Jun 22, 2020 26.13 27.63 25.86 27.52 581,963 +1.12(+4.24%)
Jun 19, 2020 27.43 27.72 26.05 26.40 999,281 -0.65(-2.39%)
Jun 18, 2020 27.58 27.88 27.02 27.05 395,734 -0.96(-3.44%)
Jun 17, 2020 28.96 29.07 27.76 28.01 439,467 -0.77(-2.69%)
Jun 16, 2020 28.86 28.96 27.61 28.78 649,711 +1.29(+4.71%)
Jun 15, 2020 24.87 27.52 24.74 27.49 622,385 +1.42(+5.45%)
Jun 12, 2020 26.41 26.89 25.03 26.07 731,395 +1.03(+4.09%)
Jun 11, 2020 26.24 26.91 25.04 25.04 659,461 -2.78(-10.01%)
Jun 10, 2020 27.94 28.37 27.05 27.83 446,523 -0.25(-0.90%)
Jun 09, 2020 27.97 28.49 27.69 28.08 558,436 -0.53(-1.85%)
Jun 08, 2020 29.50 30.23 28.26 28.61 583,320 -0.30(-1.04%)
Jun 05, 2020 28.35 29.58 28.13 28.91 561,763 +0.90(+3.21%)
Jun 04, 2020 28.43 29.27 27.86 28.01 515,540 -0.74(-2.58%)
Jun 03, 2020 27.77 29.02 27.50 28.75 390,522 +1.54(+5.65%)
Jun 02, 2020 27.08 27.41 26.78 27.21 600,295 +0.39(+1.47%)
Jun 01, 2020 26.90 27.77 26.52 26.82 494,198 +0.01(+0.03%)
May 29, 2020 26.59 27.87 26.54 26.81 891,645 -0.47(-1.73%)
May 28, 2020 29.41 29.52 27.13 27.28 735,829 -1.66(-5.72%)
May 27, 2020 27.61 28.96 27.28 28.94 670,401 +2.51(+9.49%)
May 26, 2020 26.98 27.61 26.27 26.43 1,058,138 +0.82(+3.20%)
May 22, 2020 25.21 25.64 24.66 25.61 402,654 +0.73(+2.92%)
May 21, 2020 24.32 25.33 24.26 24.89 447,980 +0.70(+2.90%)
May 20, 2020 24.22 24.75 23.60 24.18 642,886 +0.39(+1.66%)
May 19, 2020 23.60 24.78 23.14 23.79 809,915 -0.10(-0.43%)
May 18, 2020 22.41 24.05 22.41 23.89 1,116,197 +2.66(+12.52%)
May 15, 2020 20.49 21.59 20.41 21.23 446,646 +0.52(+2.51%)
May 14, 2020 19.95 20.82 19.47 20.71 769,995 +0.14(+0.69%)
May 13, 2020 21.34 21.34 20.07 20.57 635,422 -1.01(-4.68%)
May 12, 2020 22.69 22.74 21.51 21.58 721,165 -1.02(-4.50%)
May 11, 2020 22.92 23.19 22.21 22.60 967,097 -0.95(-4.02%)
May 08, 2020 22.31 23.66 21.60 23.54 880,488 +1.94(+8.98%)
May 07, 2020 21.34 21.86 21.23 21.60 900,948 +0.73(+3.51%)
May 06, 2020 21.95 22.18 20.66 20.87 1,943,494 -0.91(-4.16%)
May 05, 2020 22.13 22.83 21.24 21.78 1,737,528 -0.80(-3.53%)
May 04, 2020 22.04 22.75 21.62 22.57 665,490 +0.11(+0.49%)
May 01, 2020 21.97 22.47 21.69 22.47 833,188 -0.34(-1.50%)
Apr 30, 2020 22.82 23.14 22.54 22.81 1,071,302 -0.91(-3.85%)
Apr 29, 2020 22.56 23.94 22.30 23.72 887,349 +2.20(+10.22%)
Apr 28, 2020 21.05 21.87 20.77 21.52 815,601 +1.40(+6.94%)
Apr 27, 2020 19.35 20.41 19.24 20.13 901,882 +1.04(+5.48%)
Apr 24, 2020 18.62 19.26 18.32 19.08 744,701 +0.73(+3.99%)
Apr 23, 2020 18.22 18.70 17.58 18.35 707,161 +0.21(+1.16%)
Apr 22, 2020 18.78 18.78 18.03 18.14 890,822 -0.07(-0.39%)
Apr 21, 2020 17.70 18.58 17.22 18.21 851,824 -0.23(-1.27%)
Apr 20, 2020 18.99 19.32 18.00 18.44 856,517 -1.33(-6.74%)
Apr 17, 2020 20.20 20.80 19.23 19.78 1,161,231 +0.87(+4.62%)
Apr 16, 2020 19.01 19.49 18.44 18.90 914,069 -0.12(-0.61%)
Apr 15, 2020 19.13 19.13 18.07 19.02 1,161,024 -1.12(-5.58%)
Apr 14, 2020 20.20 20.63 19.36 20.14 550,103 +0.66(+3.36%)
Apr 13, 2020 20.97 20.97 18.69 19.49 934,262 -1.59(-7.55%)
Apr 09, 2020 20.46 21.92 20.06 21.08 794,972 +1.12(+5.63%)
Apr 08, 2020 19.24 20.53 18.86 19.95 1,310,033 +1.15(+6.14%)
Apr 07, 2020 19.81 20.23 18.27 18.80 1,152,809 +0.46(+2.51%)
Apr 06, 2020 16.84 18.84 16.73 18.34 1,270,403 +2.55(+16.15%)
Apr 03, 2020 15.41 15.93 14.87 15.79 1,175,723 +0.16(+1.05%)
Apr 02, 2020 15.77 17.07 15.11 15.63 1,125,154 +0.02(+0.15%)
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.