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 29, 2017		22.88	22.88	22.88	0	-0.11(-0.50%)
Dec 28, 2017	22.88	23.02	22.72	23.00	407,269	+0.18(+0.79%)
Dec 27, 2017	22.90	23.12	22.73	22.82	252,271	+0.01(+0.03%)
Dec 26, 2017	22.63	22.98	22.63	22.81	245,368	+0.16(+0.70%)
Dec 22, 2017	23.04	23.04	22.58	22.65	587,199	-0.29(-1.25%)
Dec 21, 2017	22.79	23.10	22.76	22.94	333,853	+0.21(+0.92%)
Dec 20, 2017	22.85	22.92	22.65	22.73	397,771	+0.09(+0.38%)
Dec 19, 2017	23.08	23.17	22.63	22.65	365,744	-0.47(-2.05%)
Dec 18, 2017	22.80	23.16	22.59	23.12	1,143,550	+0.47(+2.09%)
Dec 15, 2017	22.49	22.69	22.44	22.65	1,963,005	+0.23(+1.02%)
Dec 14, 2017	22.54	22.60	22.28	22.42	700,893	-0.07(-0.32%)
Dec 13, 2017	22.47	22.76	22.42	22.49	645,486	+0.11(+0.51%)
Dec 12, 2017	22.46	22.65	22.31	22.37	653,191	-0.15(-0.67%)
Dec 11, 2017	22.95	23.01	22.46	22.53	588,614	-0.33(-1.44%)
Dec 08, 2017	22.98	23.04	22.76	22.86	573,623	+0.00(+0.00%)
Dec 07, 2017	22.98	23.07	22.41		667,420	+0.00(+0.00%)
Dec 06, 2017	22.75	23.04	22.40	22.50	861,843	-0.29(-1.29%)
Dec 05, 2017	23.20	23.38	22.78	22.79	827,059	-0.83(-3.52%)
Dec 04, 2017	24.13	24.31	23.54	23.62	810,140	-0.06(-0.24%)

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.