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 (%)
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%)
Oct 01, 2002 8.607 8.863 8.198 8.854 757,137 +0.25(+2.86%)
Sep 30, 2002 8.712 8.778 8.388 8.607 531,257 -0.17(-1.89%)
Sep 27, 2002 9.071 9.132 8.759 8.773 28,960,490 -0.32(-3.49%)
Sep 26, 2002 8.754 9.171 8.710 9.090 420,526 +0.37(+4.28%)
Sep 25, 2002 8.717 8.951 8.412 8.717 835,374 +0.06(+0.70%)
Sep 24, 2002 8.795 8.949 8.624 8.656 713,286 -0.20(-2.26%)
Sep 23, 2002 8.912 9.205 8.841 8.856 498,448 -0.23(-2.50%)
Sep 20, 2002 8.873 9.156 8.851 9.083 933,171 +0.25(+2.79%)
Sep 19, 2002 9.456 9.456 8.824 8.837 1,116,461 -0.72(-7.55%)
Sep 18, 2002 9.717 9.753 9.451 9.558 453,651 -0.16(-1.63%)
Sep 17, 2002 10.05 10.16 9.717 9.717 1,230,347 -0.35(-3.49%)
Sep 16, 2002 10.09 10.23 10.05 10.07 330,931 -0.03(-0.27%)
Sep 13, 2002 9.753 10.18 9.753 10.09 535,674 +0.32(+3.24%)
Sep 12, 2002 10.11 10.13 9.778 9.778 441,347 -0.44(-4.30%)
Sep 11, 2002 10.17 10.45 10.16 10.22 372,259 +0.03(+0.31%)
Sep 10, 2002 10.17 10.19 10.02 10.18 423,050 -0.02(-0.22%)
Sep 09, 2002 9.851 10.37 9.826 10.21 594,352 +0.33(+3.38%)
Sep 06, 2002 9.875 9.961 9.790 9.873 2,744,621 +0.02(+0.25%)
Sep 05, 2002 10.02 10.22 9.817 9.848 1,192,806 -0.17(-1.73%)
Sep 04, 2002 9.339 10.08 9.295 10.02 912,665 +0.79(+8.53%)
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.