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, 2023	55.31	55.47	54.74	54.77	327,692	-0.58(-1.06%)
Dec 28, 2023	55.11	55.65	54.94	55.35	346,435	-0.17(-0.30%)
Dec 27, 2023	55.32	55.88	55.07	55.52	269,744	+0.41(+0.74%)
Dec 26, 2023	54.38	55.26	54.01	55.11	294,283	+0.98(+1.81%)
Dec 22, 2023	53.72	54.52	53.49	54.13	337,967	+0.61(+1.15%)
Dec 21, 2023	53.77	53.85	52.90	53.52	343,037	+0.99(+1.89%)
Dec 20, 2023	53.36	54.02	52.51	52.53	479,767	-0.89(-1.67%)
Dec 19, 2023	52.58	53.78	52.48	53.42	411,533	+1.24(+2.37%)
Dec 18, 2023	52.57	52.57	51.34	52.18	581,017	-0.53(-1.00%)
Dec 15, 2023	53.82	54.44	52.36	52.70	1,599,345	-1.67(-3.06%)
Dec 14, 2023	50.86	54.58	50.86	54.37	835,487	+4.11(+8.19%)
Dec 13, 2023	48.83	50.47	47.66	50.26	621,606	+1.71(+3.51%)
Dec 12, 2023	49.06	49.06	48.48	48.55	412,561	-0.35(-0.71%)
Dec 11, 2023	48.62	49.22	48.35	48.90	405,196	+0.06(+0.12%)
Dec 08, 2023	47.74	48.97	47.74	48.84	457,088	+0.87(+1.82%)
Dec 07, 2023	47.31	47.99	46.87	47.97	428,195	+0.99(+2.11%)
Dec 06, 2023	47.21	48.37	46.91	46.98	382,947	+0.30(+0.64%)
Dec 05, 2023	46.96	47.16	46.41	46.68	443,795	-0.38(-0.80%)
Dec 04, 2023	45.62	47.11	45.53	47.05	594,775	+1.26(+2.75%)

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.