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 (%)
Sep 30, 2019	42.36	43.35	42.36	43.10	488,269	+0.88(+2.08%)
Sep 27, 2019	43.00	43.10	42.04	42.22	359,600	-0.63(-1.47%)
Sep 26, 2019	43.03	43.25	42.30	42.85	280,028	-0.03(-0.07%)
Sep 25, 2019	42.51	43.01	41.85	42.88	606,695	+0.64(+1.52%)
Sep 24, 2019	42.64	42.81	42.05	42.24	516,385	-0.09(-0.21%)
Sep 23, 2019	42.31	42.88	42.16	42.33	348,144	-0.10(-0.24%)
Sep 20, 2019	42.35	42.75	42.13	42.43	701,900	+0.10(+0.24%)
Sep 19, 2019	43.00	43.05	42.20	42.33	530,145	-0.54(-1.26%)
Sep 18, 2019	42.80	43.53	42.23	42.87	590,086	+0.19(+0.45%)
Sep 17, 2019	42.10	42.77	41.98	42.68	669,476	+0.40(+0.95%)
Sep 16, 2019	42.48	42.94	41.98	42.28	674,079	-0.10(-0.24%)
Sep 13, 2019	41.63	44.01	41.63	42.38	1,718,500	+2.11(+5.24%)
Sep 12, 2019	39.74	40.93	39.52	40.27	600,716	+0.82(+2.08%)
Sep 11, 2019	38.70	39.52	38.56	39.45	511,432	+1.16(+3.03%)
Sep 10, 2019	39.34	39.34	37.35	38.29	1,051,060	-1.19(-3.01%)
Sep 09, 2019	38.98	39.51	38.75	39.48	547,833	+0.51(+1.31%)
Sep 06, 2019	38.97	39.31	38.84	38.97	291,700	-0.03(-0.08%)
Sep 05, 2019	39.12	39.33	38.53	39.00	607,906	+0.02(+0.05%)
Sep 04, 2019	38.78	39.17	38.46	38.98	404,403	+0.43(+1.12%)

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.