Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

62.91 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 34.82 35.66 34.47 35.65 1,261,657 +0.45(+1.29%)
Jan 30, 2023 35.61 36.05 35.11 35.20 668,605 -0.84(-2.33%)
Jan 27, 2023 35.91 36.27 35.56 36.04 506,446 +0.07(+0.18%)
Jan 26, 2023 35.51 35.97 35.04 35.97 573,138 +0.63(+1.79%)
Jan 25, 2023 34.63 35.34 34.63 35.34 332,908 +0.34(+0.97%)
Jan 24, 2023 34.81 35.21 34.43 35.00 366,856 +0.35(+1.01%)
Jan 23, 2023 33.98 34.83 33.98 34.65 353,992 +0.49(+1.44%)
Jan 20, 2023 33.82 34.19 33.24 34.16 440,191 +0.45(+1.34%)
Jan 19, 2023 33.75 34.23 33.38 33.71 763,756 -0.26(-0.78%)
Jan 18, 2023 34.53 35.02 33.81 33.97 355,554 -0.24(-0.69%)
Jan 17, 2023 33.63 34.26 33.56 34.21 460,428 +0.64(+1.91%)
Jan 13, 2023 33.16 33.81 33.15 33.56 416,377 -0.09(-0.25%)
Jan 12, 2023 33.47 33.74 32.72 33.65 450,192 +0.28(+0.85%)
Jan 11, 2023 33.08 33.49 32.88 33.37 459,869 +0.94(+2.91%)
Jan 10, 2023 31.70 32.51 31.70 32.42 427,539 +0.55(+1.72%)
Jan 09, 2023 32.60 32.83 31.86 31.87 407,984 -0.68(-2.09%)
Jan 06, 2023 32.15 32.90 32.03 32.55 609,521 +0.63(+1.98%)
Jan 05, 2023 31.13 32.25 30.92 31.92 528,539 +0.42(+1.32%)
Jan 04, 2023 30.85 31.66 30.61 31.51 553,297 +1.16(+3.83%)
Jan 03, 2023 30.45 30.66 29.66 30.34 432,204 +0.51(+1.71%)
Dec 30, 2022 29.44 29.89 29.40 29.83 380,681 -0.01(-0.03%)
Dec 29, 2022 29.09 29.97 29.02 29.84 359,465 +0.93(+3.20%)
Dec 28, 2022 30.17 30.30 28.89 28.92 531,037 -1.13(-3.77%)
Dec 27, 2022 29.93 30.14 29.82 30.05 300,109 +0.02(+0.06%)
Dec 23, 2022 29.87 30.17 29.50 30.03 350,798 +0.04(+0.13%)
Dec 22, 2022 29.44 30.00 29.09 30.00 460,037 +0.11(+0.38%)
Dec 21, 2022 29.76 30.22 29.36 29.88 427,523 +0.59(+2.03%)
Dec 20, 2022 29.29 29.63 29.03 29.29 504,355 -0.26(-0.89%)
Dec 19, 2022 30.35 30.46 29.36 29.55 506,585 -1.06(-3.45%)
Dec 16, 2022 30.69 30.84 30.29 30.61 1,782,115 -0.55(-1.76%)
Dec 15, 2022 30.15 31.28 29.99 31.16 949,606 +0.28(+0.92%)
Dec 14, 2022 31.02 31.37 30.57 30.87 389,257 -0.11(-0.37%)
Dec 13, 2022 32.30 32.79 30.92 30.99 548,290 +0.44(+1.45%)
Dec 12, 2022 30.38 30.66 29.77 30.54 452,476 +0.54(+1.79%)
Dec 09, 2022 30.20 30.73 29.94 30.00 378,049 -0.62(-2.03%)
Dec 08, 2022 30.39 31.06 30.21 30.63 498,194 +0.11(+0.37%)
Dec 07, 2022 29.73 30.65 29.69 30.51 418,104 +0.94(+3.19%)
Dec 06, 2022 30.07 30.16 29.14 29.57 400,497 -0.45(-1.51%)
Dec 05, 2022 30.17 30.25 29.73 30.02 409,344 -0.62(-2.03%)
Dec 02, 2022 30.26 31.01 30.23 30.65 424,551 -0.34(-1.10%)
Dec 01, 2022 30.94 31.64 30.57 30.99 621,085 +0.37(+1.20%)
Nov 30, 2022 29.81 30.65 28.93 30.62 627,844 +0.62(+2.08%)
Nov 29, 2022 29.43 30.02 29.32 30.00 439,117 +0.49(+1.66%)
Nov 28, 2022 30.00 30.10 29.19 29.50 661,550 -0.73(-2.40%)
Nov 25, 2022 30.05 30.37 29.96 30.23 168,322 -0.11(-0.37%)
Nov 23, 2022 29.81 30.55 29.48 30.34 430,302 +0.50(+1.68%)
Nov 22, 2022 28.98 29.86 28.90 29.84 622,369 +0.35(+1.18%)
Nov 21, 2022 29.64 29.69 29.31 29.49 395,842 -0.16(-0.54%)
Nov 18, 2022 30.18 30.74 29.15 29.66 355,201 -0.02(-0.06%)
Nov 17, 2022 29.43 29.79 28.73 29.67 574,233 -0.49(-1.63%)
Nov 16, 2022 30.05 30.53 29.58 30.17 859,274 -0.09(-0.28%)
Nov 15, 2022 30.18 30.74 29.73 30.25 627,747 +0.98(+3.35%)
Nov 14, 2022 30.44 30.58 29.24 29.27 647,978 -1.68(-5.43%)
Nov 11, 2022 30.10 31.12 29.82 30.95 1,083,886 +0.67(+2.21%)
Nov 10, 2022 29.87 32.04 29.78 30.28 2,613,669 +2.09(+7.40%)
Nov 09, 2022 27.96 29.34 27.87 28.19 735,036 -0.12(-0.43%)
Nov 08, 2022 27.88 28.54 27.55 28.31 1,069,583 +0.61(+2.22%)
Nov 07, 2022 27.75 28.12 27.10 27.70 784,776 +0.12(+0.44%)
Nov 04, 2022 27.25 28.08 26.88 27.58 658,033 +0.75(+2.80%)
Nov 03, 2022 26.66 27.43 26.39 26.83 846,563 -0.56(-2.03%)
Nov 02, 2022 27.91 29.00 27.36 27.39 1,067,907 -0.57(-2.03%)
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.