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, 2020	30.52	31.34	29.60	30.68	1,023,115	-0.91(-2.89%)
Feb 27, 2020	31.82	32.93	31.11	31.59	995,768	-0.70(-2.17%)
Feb 26, 2020	33.12	33.59	32.27	32.29	768,257	-1.04(-3.13%)
Feb 25, 2020	35.58	35.67	33.16	33.34	456,431	-2.04(-5.77%)
Feb 24, 2020	34.96	35.69	34.71	35.38	404,615	-0.36(-1.00%)
Feb 21, 2020	35.50	35.89	35.30	35.74	382,161	+0.25(+0.70%)
Feb 20, 2020	35.25	35.68	34.70	35.49	645,839	+0.22(+0.62%)
Feb 19, 2020	35.00	35.52	34.86	35.27	524,088	+0.48(+1.37%)
Feb 18, 2020	34.92	35.27	34.69	34.79	469,383	-0.12(-0.33%)
Feb 14, 2020	34.91	35.15	34.58	34.91	448,719	-0.08(-0.22%)
Feb 13, 2020	34.11	35.08	33.89	34.99	359,039	+0.70(+2.05%)
Feb 12, 2020	34.54	34.60	33.92	34.29	376,943	-0.02(-0.05%)
Feb 11, 2020	34.77	34.77	34.19	34.30	618,196	-0.33(-0.95%)
Feb 10, 2020	34.66	34.80	34.35	34.63	651,352	+0.03(+0.09%)
Feb 07, 2020	34.51	34.85	34.32	34.60	595,072	+0.15(+0.45%)
Feb 06, 2020	34.38	34.64	34.17	34.44	701,023	+0.22(+0.66%)
Feb 05, 2020	33.34	34.23	32.76	34.22	768,715	+1.18(+3.56%)
Feb 04, 2020	33.96	34.00	32.93	33.04	718,791	-0.68(-2.02%)

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.