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 (%)
Nov 28, 2008	30.86	31.60	30.26	31.00	386,149	-0.02(-0.06%)
Nov 26, 2008	27.60	31.37	27.43	31.02	1,187,037	+2.75(+9.73%)
Nov 25, 2008	26.07	28.67	25.67	28.27	1,391,597	+2.60(+10.13%)
Nov 24, 2008	23.33	26.31	22.83	25.67	845,926	+2.63(+11.41%)
Nov 21, 2008	23.35	23.98	20.89	23.04	1,274,979	+0.30(+1.32%)
Nov 20, 2008	23.67	25.34	22.36	22.74	1,287,453	-1.25(-5.21%)
Nov 19, 2008	26.60	26.69	23.99	23.99	903,145	-2.75(-10.28%)
Nov 18, 2008	26.66	27.96	26.04	26.74	836,153	+0.32(+1.21%)
Nov 17, 2008	26.95	27.40	25.73	26.42	733,155	-0.85(-3.12%)
Nov 14, 2008	27.81	29.43	27.24	27.27	0	-1.19(-4.18%)
Nov 13, 2008	26.67	28.46	25.00	28.46	1,198,639	+1.96(+7.40%)
Nov 12, 2008	28.03	28.49	26.29	26.50	833,241	-2.15(-7.50%)
Nov 11, 2008	28.91	29.31	27.68	28.65	836,839	-0.45(-1.55%)
Nov 10, 2008	32.05	32.05	28.53	29.10	770,640	-2.22(-7.09%)
Nov 07, 2008	33.30	33.33	30.43	31.32	0	-1.74(-5.26%)
Nov 06, 2008	33.11	33.96	31.97	33.06	656,828	-0.42(-1.25%)
Nov 05, 2008	35.13	36.62	33.41	33.48	747,966	-2.52(-7.00%)
Nov 04, 2008	34.46	36.06	34.32	36.00	839,122	+2.05(+6.04%)

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.