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 (%)
Jul 29, 2022	36.01	36.43	35.31	36.25	812,046	+0.04(+0.11%)
Jul 28, 2022	37.23	38.29	35.12	36.21	1,058,159	-0.24(-0.66%)
Jul 27, 2022	35.81	36.58	35.09	36.45	765,941	+0.66(+1.84%)
Jul 26, 2022	36.22	36.30	35.62	35.79	566,826	-0.64(-1.76%)
Jul 25, 2022	37.13	37.14	36.31	36.43	426,662	-0.87(-2.33%)
Jul 22, 2022	37.21	38.02	36.69	37.30	542,128	+0.49(+1.33%)
Jul 21, 2022	36.32	36.96	35.51	36.81	773,688	+0.26(+0.71%)
Jul 20, 2022	36.71	36.81	36.00	36.55	566,858	-0.06(-0.16%)
Jul 19, 2022	36.00	36.66	35.38	36.61	495,224	+1.08(+3.04%)
Jul 18, 2022	35.69	36.02	34.97	35.53	457,632	+0.05(+0.14%)
Jul 15, 2022	36.27	36.27	34.68	35.48	578,790	-0.03(-0.08%)
Jul 14, 2022	35.36	35.57	34.49	35.51	407,679	-0.20(-0.56%)
Jul 13, 2022	34.59	35.80	33.98	35.71	398,368	+0.31(+0.88%)
Jul 12, 2022	34.98	36.12	34.98	35.40	428,879	+0.21(+0.60%)
Jul 11, 2022	34.95	35.57	34.80	35.19	457,014	+0.23(+0.66%)
Jul 08, 2022	34.39	35.20	34.39	34.96	353,683	+0.17(+0.49%)
Jul 07, 2022	34.55	34.92	33.92	34.79	508,232	+0.28(+0.81%)
Jul 06, 2022	35.25	35.26	33.58	34.51	672,687	-0.43(-1.23%)
Jul 05, 2022	33.24	34.99	33.00	34.94	830,107	+1.10(+3.25%)

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.