Indicators

Mdc Holdings Ord Shs (NY: MDC )

N/A 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 (%)
Jan 31, 2022	48.02	50.69		50.69	768,243	+2.36(+4.88%)
Jan 28, 2022	47.35	48.35	46.01	48.33	647,454	+1.37(+2.92%)
Jan 27, 2022	47.28	48.04	46.13	46.96	612,564	-0.04(-0.09%)
Jan 26, 2022	50.45	50.84	46.72	47.00	556,765	-2.46(-4.97%)
Jan 25, 2022	49.56	49.89	48.19	49.46	756,486	-0.87(-1.73%)
Jan 24, 2022	47.69	50.38	47.63	50.33	737,009	+1.54(+3.16%)
Jan 21, 2022	49.03	50.72	48.67	48.79	438,407	-0.43(-0.87%)
Jan 20, 2022	50.50	51.43	49.03	49.22	504,194	-0.93(-1.85%)
Jan 19, 2022	51.83	52.07	50.07	50.15	469,499	-1.94(-3.72%)
Jan 18, 2022	54.00	54.00	51.80	52.09	639,322	-2.87(-5.22%)
Jan 14, 2022				54.96	0	-0.44(-0.79%)
Jan 13, 2022	55.12	56.29	54.77	55.40	520,457	+2.19(+4.12%)
Jan 12, 2022	53.95	54.64	52.87	53.21	433,177	-0.66(-1.23%)
Jan 11, 2022	52.51	53.99	52.21	53.87	340,489	+1.59(+3.04%)
Jan 10, 2022	51.30	52.28	50.18	52.28	540,046	+1.10(+2.15%)
Jan 07, 2022	53.34	53.34	51.14	51.18	488,961	-2.10(-3.94%)
Jan 06, 2022	54.39	54.39	52.97	53.28	474,885	-1.10(-2.02%)
Jan 05, 2022	55.35	56.53	54.19	54.38	371,168	-0.84(-1.52%)
Jan 04, 2022	54.60	55.50	54.30	55.22	330,785	+0.82(+1.51%)

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.