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 (%)
Feb 28, 2017	19.32	19.41	18.90	18.96	1,893,150	-0.47(-2.41%)
Feb 27, 2017	19.25	19.51	19.14	19.43	1,187,271	+0.14(+0.71%)
Feb 24, 2017	19.05	19.29	18.81	19.29	904,056	+0.19(+1.02%)
Feb 23, 2017	19.21	19.24	18.90	19.10	861,366	-0.05(-0.24%)
Feb 22, 2017	19.37	19.44	19.06	19.14	996,988	+0.10(+0.51%)
Feb 21, 2017	18.61	19.07	18.53	19.05	1,305,713	+0.60(+3.28%)
Feb 17, 2017		18.44	18.44	18.44	0	-0.21(-1.15%)
Feb 16, 2017	18.77	18.80	18.55	18.66	1,259,179	-0.07(-0.35%)
Feb 15, 2017	18.32	18.77	18.27	18.72	1,181,766	+0.33(+1.80%)
Feb 14, 2017	18.34	18.43	18.16	18.39	1,041,858	-0.01(-0.04%)
Feb 13, 2017	18.32	18.45	18.16	18.40	848,211	+0.15(+0.82%)
Feb 10, 2017	17.62	18.27	17.53	18.25	1,460,063	+0.77(+4.39%)
Feb 09, 2017	17.51	17.56	17.28	17.48	809,619	-0.02(-0.11%)
Feb 08, 2017	17.45	17.59	17.25	17.50	978,508	-0.06(-0.33%)
Feb 07, 2017	17.67	17.79	17.47	17.56	954,946	-0.12(-0.66%)
Feb 06, 2017	17.74	17.92	17.53	17.67	979,173	-0.06(-0.33%)
Feb 03, 2017	18.16	18.17	17.62	17.73	1,032,788	-0.26(-1.43%)
Feb 02, 2017	17.80	18.19	17.68	17.99	1,802,806	+0.21(+1.19%)

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.