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 (%)
Feb 26, 2010	16.77	17.20	16.47	17.19	1,586,379	+0.40(+2.36%)
Feb 25, 2010	16.61	16.80	16.29	16.80	1,514,839	-0.04(-0.21%)
Feb 24, 2010	16.75	16.86	16.30	16.83	1,800,941	+0.17(+1.03%)
Feb 23, 2010	17.25	17.32	16.61	16.66	1,762,087	-0.68(-3.91%)
Feb 22, 2010	17.46	17.57	17.18	17.34	887,343	-0.12(-0.66%)
Feb 19, 2010	17.28	17.52	17.26	17.45	1,032,062	+0.09(+0.49%)
Feb 18, 2010	17.68	17.78	17.33	17.37	998,273	-0.36(-2.01%)
Feb 17, 2010	17.97	18.43	17.58	17.73	1,190,933	-0.05(-0.25%)
Feb 16, 2010	17.73	17.77	17.55	17.77	1,054,553	+0.08(+0.43%)
Feb 12, 2010	17.68	17.70	17.70	17.70	1,237,623	-0.16(-0.87%)
Feb 11, 2010	17.48	17.98	17.34	17.85	1,088,692	+0.36(+2.07%)
Feb 10, 2010	17.42	17.53	16.87	17.49	1,491,495	+0.09(+0.49%)
Feb 09, 2010	17.55	17.55	17.00	17.40	1,473,857	+0.03(+0.14%)
Feb 08, 2010	16.55	17.56	16.38	17.38	2,757,208	+0.89(+5.43%)
Feb 05, 2010	17.41	17.70	15.83	16.48	4,446,998	-0.77(-4.48%)
Feb 04, 2010	17.54	17.61	17.22	17.26	1,331,223	-0.49(-2.78%)
Feb 03, 2010	17.83	17.85	17.48	17.75	1,163,693	-0.18(-1.03%)
Feb 02, 2010	16.89	17.99	16.89	17.94	3,687,597	+1.29(+7.73%)

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.