Indicators

Mdc Holdings Ord Shs (NY: MDC )

62.98 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 (%)
Apr 30, 2007	26.08	26.32	25.53	25.56	2,055,492	-0.54(-2.06%)
Apr 27, 2007	26.70	26.93	25.50	26.10	3,363,114	-1.07(-3.95%)
Apr 26, 2007	26.37	27.38	26.37	27.17	2,097,210	+0.81(+3.08%)
Apr 25, 2007	26.12	26.50	25.89	26.36	1,394,061	+0.29(+1.13%)
Apr 24, 2007	25.98	26.12	25.33	26.06	1,412,111	+0.18(+0.69%)
Apr 23, 2007	26.26	26.43	25.68	25.88	873,820	-0.45(-1.72%)
Apr 20, 2007	26.01	26.41	25.95	26.34	1,374,005	+0.63(+2.44%)
Apr 19, 2007	25.55	26.30	25.46	25.71	1,157,644	-0.14(-0.56%)
Apr 18, 2007	25.31	26.14	24.98	25.85	1,636,903	+0.35(+1.37%)
Apr 17, 2007	25.12	25.59	25.05	25.50	1,766,693	+0.69(+2.77%)
Apr 16, 2007	24.66	24.99	24.59	24.82	922,555	+0.26(+1.06%)
Apr 13, 2007	24.80	24.93	24.30	24.56	1,035,267	-0.31(-1.24%)
Apr 12, 2007	24.05	24.87	23.81	24.87	1,564,047	+0.75(+3.10%)
Apr 11, 2007	24.67	24.67	23.99	24.12	1,225,193	-0.51(-2.09%)
Apr 10, 2007	24.71	24.93	24.54	24.63	1,235,020	-0.12(-0.50%)
Apr 09, 2007	24.44	24.80	24.38	24.76	1,243,042	+0.30(+1.24%)
Apr 05, 2007	23.99	24.54	23.87	24.45	978,911	+0.49(+2.04%)
Apr 04, 2007	24.46	24.46	23.88	23.96	1,576,351	-0.46(-1.88%)
Apr 03, 2007	24.11	24.80	23.95	24.42	1,609,485	+0.47(+1.98%)

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.