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 (%)
Dec 30, 2011	9.618	9.769	9.484	9.494	890,865	-0.12(-1.29%)
Dec 29, 2011	9.118	9.661	9.069	9.618	1,181,550	+0.50(+5.49%)
Dec 28, 2011	9.365	9.387	9.015	9.118	1,409,016	-0.26(-2.76%)
Dec 27, 2011	9.338	9.516	9.333	9.376	1,288,134	-0.01(-0.11%)
Dec 23, 2011	9.635	9.651	9.311	9.387	938,003	-0.26(-2.73%)
Dec 21, 2011	9.284	9.694	9.258	9.651	1,449,460	+0.30(+3.23%)
Dec 20, 2011	8.988	9.389	8.988	9.349	1,171,959	+0.64(+7.36%)
Dec 19, 2011	9.021	9.150	8.671	8.708	1,330,793	-0.27(-3.00%)
Dec 16, 2011	9.010	9.236	8.891	8.977	2,026,414	+0.04(+0.42%)
Dec 15, 2011	8.945	9.150	8.875	8.940	1,438,597	+0.15(+1.65%)
Dec 14, 2011	8.951	8.983	8.746	8.794	1,286,039	-0.25(-2.80%)
Dec 13, 2011	9.494	9.570	8.988	9.047	1,754,777	-0.40(-4.22%)
Dec 12, 2011	9.602	9.602	9.365	9.446	1,447,237	-0.32(-3.25%)
Dec 09, 2011	9.645	9.839	9.597	9.764	845,904	+0.17(+1.74%)
Dec 08, 2011	10.07	10.07	9.570	9.597	1,311,714	-0.59(-5.81%)
Dec 07, 2011	10.18	10.33	10.06	10.19	1,359,833	-0.04(-0.42%)
Dec 06, 2011	10.07	10.35	10.02	10.23	1,158,029	+0.16(+1.55%)
Dec 05, 2011	9.925	10.28	9.845	10.08	1,932,114	+0.34(+3.54%)
Dec 02, 2011	9.705	9.898	9.591	9.731	1,155,364	+0.17(+1.80%)

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.