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, 2014	26.25	26.43	26.08	26.31	355,139	+0.07(+0.27%)
Nov 26, 2014	26.50	26.24	26.24	26.24	508,400	-0.19(-0.72%)
Nov 25, 2014	26.45	26.68	26.02	26.43	1,037,040	+0.02(+0.08%)
Nov 24, 2014	25.96	26.50	25.85	26.41	787,771	+0.54(+2.09%)
Nov 21, 2014	26.34	26.50	25.83	25.87	825,837	-0.09(-0.35%)
Nov 20, 2014	25.19	26.08	25.10	25.96	867,048	+0.69(+2.73%)
Nov 19, 2014	25.20	25.48	25.02	25.27	686,405	+0.01(+0.04%)
Nov 18, 2014	25.24	25.46	25.10	25.26	458,807	+0.07(+0.28%)
Nov 17, 2014	24.96	25.32	24.78	25.19	522,405	+0.16(+0.64%)
Nov 14, 2014	24.70	25.20	24.70	25.03	528,450	+0.34(+1.38%)
Nov 13, 2014	25.03	25.29	24.61	24.69	622,013	-0.33(-1.32%)
Nov 12, 2014	25.15	25.42	24.97	25.02	1,186,719	-0.20(-0.79%)
Nov 11, 2014	24.79	25.27	24.70	25.22	1,127,434	+0.44(+1.78%)
Nov 10, 2014	24.97	25.31	24.67	24.78	574,638	+0.02(+0.08%)
Nov 07, 2014	24.58	25.14	24.54	24.76	877,651	+0.19(+0.77%)
Nov 06, 2014	23.87	24.60	23.85	24.57	1,138,129	+0.67(+2.80%)
Nov 05, 2014	24.11	24.27	23.83	23.90	512,668	-0.10(-0.42%)
Nov 04, 2014	24.09	24.34	23.88	24.00	737,741	-0.22(-0.91%)

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.