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 (%)
Jun 28, 2013	18.93	18.97	18.61	18.62	1,209,727	-0.41(-2.14%)
Jun 27, 2013	18.66	19.19	18.43	19.03	1,571,688	+0.57(+3.10%)
Jun 26, 2013	18.47	18.67	18.15	18.45	1,128,869	+0.15(+0.81%)
Jun 25, 2013	18.54	18.98	18.15	18.30	1,450,738	+0.23(+1.27%)
Jun 24, 2013	17.90	18.41	17.33	18.08	2,290,483	-0.32(-1.71%)
Jun 21, 2013	19.07	19.18	17.96	18.39	3,418,215	-0.56(-2.93%)
Jun 20, 2013	19.75	19.82	18.69	18.95	2,225,000	-1.27(-6.26%)
Jun 19, 2013	20.90	20.98	20.21	20.21	872,068	-0.72(-3.42%)
Jun 18, 2013	20.92	21.11	20.44	20.93	923,459	-0.01(-0.05%)
Jun 17, 2013	20.66	21.11	20.50	20.94	1,000,853	+0.47(+2.29%)
Jun 14, 2013	20.41	20.86	20.34	20.47	609,869	+0.01(+0.06%)
Jun 13, 2013	19.44	20.56	19.40	20.46	1,223,723	+1.08(+5.59%)
Jun 12, 2013	19.64	19.93	19.27	19.38	1,099,424	-0.05(-0.27%)
Jun 11, 2013	19.46	20.13	19.26	19.43	1,036,215	-0.38(-1.94%)
Jun 10, 2013	20.27	20.30	19.57	19.81	1,314,215	-0.52(-2.54%)
Jun 07, 2013	20.81	21.08	19.96	20.33	1,557,865	-0.33(-1.58%)
Jun 06, 2013	20.17	20.70	20.06	20.65	1,789,978	+0.44(+2.15%)
Jun 05, 2013	20.59	20.99	19.90	20.22	1,620,426	-0.38(-1.84%)
Jun 04, 2013	21.47	21.76	20.42	20.60	2,090,436	-0.78(-3.67%)

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.