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 (%)
Feb 28, 2017	29.75	29.88	29.09	29.19	1,229,732	-0.72(-2.41%)
Feb 27, 2017	29.63	30.04	29.47	29.91	771,215	+0.21(+0.71%)
Feb 24, 2017	29.32	29.70	28.96	29.70	587,247	+0.30(+1.02%)
Feb 23, 2017	29.58	29.62	29.09	29.40	559,517	-0.07(-0.24%)
Feb 22, 2017	29.82	29.93	29.34	29.47	647,613	+0.15(+0.51%)
Feb 21, 2017	28.65	29.36	28.52	29.32	848,151	+0.93(+3.28%)
Feb 17, 2017		28.39	28.39	28.39	0	-0.33(-1.15%)
Feb 16, 2017	28.89	28.94	28.55	28.72	817,924	-0.10(-0.35%)
Feb 15, 2017	28.20	28.89	28.12	28.82	767,639	+0.51(+1.80%)
Feb 14, 2017	28.24	28.38	27.96	28.31	676,759	-0.01(-0.04%)
Feb 13, 2017	28.21	28.41	27.96	28.32	550,972	+0.23(+0.82%)
Feb 10, 2017	27.12	28.12	26.99	28.09	948,412	+1.18(+4.38%)
Feb 09, 2017	26.95	27.04	26.60	26.91	525,904	-0.03(-0.11%)
Feb 08, 2017	26.87	27.08	26.56	26.94	635,609	-0.09(-0.33%)
Feb 07, 2017	27.21	27.39	26.90	27.03	620,304	-0.18(-0.66%)
Feb 06, 2017	27.31	27.58	26.98	27.21	636,041	-0.34(-1.23%)
Feb 03, 2017	28.21	28.23	27.38	27.55	664,780	-0.40(-1.43%)
Feb 02, 2017	27.66	28.26	27.46	27.95	1,160,421	+0.33(+1.19%)

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.