Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

62.91 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.62 17.74 17.38 17.39 902,231 -0.37(-2.09%)
Mar 30, 2010 18.02 18.19 17.72 17.76 855,395 -0.30(-1.64%)
Mar 29, 2010 18.26 18.40 17.94 18.06 499,388 -0.18(-0.99%)
Mar 26, 2010 18.32 18.47 18.16 18.24 727,351 -0.06(-0.33%)
Mar 25, 2010 18.35 18.74 18.27 18.30 1,239,878 +0.10(+0.55%)
Mar 24, 2010 17.74 18.25 17.74 18.20 1,786,252 +0.53(+2.99%)
Mar 23, 2010 17.78 17.89 17.49 17.67 1,069,055 -0.06(-0.31%)
Mar 22, 2010 17.38 17.76 17.19 17.73 985,023 +0.31(+1.79%)
Mar 19, 2010 17.78 17.78 17.21 17.41 1,497,277 -0.30(-1.70%)
Mar 18, 2010 17.83 17.98 17.66 17.72 363,721 -0.15(-0.84%)
Mar 17, 2010 17.97 18.10 17.86 17.87 616,447 -0.05(-0.28%)
Mar 16, 2010 17.71 17.92 17.67 17.92 585,528 +0.23(+1.31%)
Mar 15, 2010 17.45 17.72 17.41 17.68 631,852 -0.05(-0.25%)
Mar 12, 2010 18.03 18.07 17.64 17.73 655,677 -0.29(-1.62%)
Mar 11, 2010 18.03 18.18 17.85 18.02 759,082 -0.09(-0.50%)
Mar 10, 2010 18.00 18.11 17.84 18.11 1,049,128 +0.15(+0.84%)
Mar 09, 2010 17.81 18.07 17.71 17.96 1,163,676 +0.12(+0.65%)
Mar 08, 2010 17.71 17.92 17.66 17.85 672,020 +0.14(+0.77%)
Mar 05, 2010 17.58 17.81 17.50 17.71 805,132 +0.17(+0.95%)
Mar 04, 2010 17.90 18.05 17.50 17.54 712,879 -0.39(-2.18%)
Mar 03, 2010 17.68 18.10 17.61 17.94 1,304,188 +0.24(+1.33%)
Mar 02, 2010 17.69 17.84 17.51 17.70 1,375,006 +0.04(+0.20%)
Mar 01, 2010 17.29 17.67 17.17 17.66 1,506,873 +0.47(+2.75%)
Feb 26, 2010 16.77 17.20 16.47 17.19 1,586,379 +0.40(+2.36%)
Feb 25, 2010 16.61 16.80 16.29 16.80 1,514,839 -0.04(-0.21%)
Feb 24, 2010 16.75 16.86 16.30 16.83 1,800,941 +0.17(+1.03%)
Feb 23, 2010 17.25 17.32 16.61 16.66 1,762,087 -0.68(-3.91%)
Feb 22, 2010 17.46 17.57 17.18 17.34 887,343 -0.12(-0.66%)
Feb 19, 2010 17.28 17.52 17.26 17.45 1,032,062 +0.09(+0.49%)
Feb 18, 2010 17.68 17.78 17.33 17.37 998,273 -0.36(-2.01%)
Feb 17, 2010 17.97 18.43 17.58 17.73 1,190,933 -0.05(-0.25%)
Feb 16, 2010 17.73 17.77 17.55 17.77 1,054,553 +0.08(+0.43%)
Feb 12, 2010 17.68 17.70 17.70 17.70 1,237,623 -0.16(-0.87%)
Feb 11, 2010 17.48 17.98 17.34 17.85 1,088,692 +0.36(+2.07%)
Feb 10, 2010 17.42 17.53 16.87 17.49 1,491,495 +0.09(+0.49%)
Feb 09, 2010 17.55 17.55 17.00 17.40 1,473,857 +0.03(+0.14%)
Feb 08, 2010 16.55 17.56 16.38 17.38 2,757,208 +0.89(+5.43%)
Feb 05, 2010 17.41 17.70 15.83 16.48 4,446,998 -0.77(-4.48%)
Feb 04, 2010 17.54 17.61 17.22 17.26 1,331,223 -0.49(-2.78%)
Feb 03, 2010 17.83 17.85 17.48 17.75 1,163,693 -0.18(-1.03%)
Feb 02, 2010 16.89 17.99 16.89 17.94 3,687,597 +1.29(+7.73%)
Feb 01, 2010 16.83 16.84 16.55 16.65 1,454,947 -0.10(-0.62%)
Jan 29, 2010 16.80 17.11 16.66 16.75 1,013,069 +0.02(+0.15%)
Jan 28, 2010 16.72 16.94 16.54 16.73 2,035,549 +0.16(+0.96%)
Jan 27, 2010 16.27 16.59 16.09 16.57 1,662,221 +0.21(+1.31%)
Jan 26, 2010 16.27 16.56 16.21 16.35 1,687,224 +0.07(+0.43%)
Jan 25, 2010 16.35 16.35 15.92 16.28 1,216,332 +0.13(+0.83%)
Jan 22, 2010 16.66 16.79 16.11 16.15 1,533,412 -0.47(-2.85%)
Jan 21, 2010 17.10 17.13 16.61 16.62 1,414,621 -0.43(-2.51%)
Jan 20, 2010 16.79 17.09 16.64 17.05 1,522,510 +0.13(+0.80%)
Jan 19, 2010 16.92 16.98 16.72 16.92 949,503 -0.02(-0.15%)
Jan 15, 2010 17.32 16.94 16.94 16.94 1,177,260 -0.36(-2.10%)
Jan 14, 2010 17.36 17.43 17.24 17.31 783,664 -0.04(-0.23%)
Jan 13, 2010 17.15 17.45 16.91 17.35 1,214,333 +0.31(+1.81%)
Jan 12, 2010 17.23 17.36 16.86 17.04 1,932,752 -0.34(-1.98%)
Jan 11, 2010 17.26 17.46 17.25 17.38 1,363,989 +0.15(+0.87%)
Jan 08, 2010 17.08 17.41 17.03 17.23 2,423,638 +0.12(+0.70%)
Jan 07, 2010 16.48 17.43 16.48 17.11 2,855,249 +0.75(+4.60%)
Jan 06, 2010 15.79 16.64 15.75 16.36 2,983,130 +0.52(+3.31%)
Jan 05, 2010 15.41 15.84 14.96 15.84 2,018,458 +0.35(+2.29%)
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.