Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

62.91 +0.04 (+0.06%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.26 16.47 16.05 16.34 894,238 +0.16(+1.00%)
Mar 28, 2014 15.96 16.30 15.90 16.18 838,850 +0.28(+1.78%)
Mar 27, 2014 15.81 16.07 15.66 15.89 1,386,325 +0.06(+0.40%)
Mar 26, 2014 16.33 16.39 15.82 15.83 1,376,991 -0.38(-2.35%)
Mar 25, 2014 16.35 16.47 16.13 16.21 780,095 -0.03(-0.21%)
Mar 24, 2014 16.37 16.54 16.00 16.24 1,069,274 -0.10(-0.64%)
Mar 21, 2014 16.67 16.75 16.30 16.35 1,932,615 -0.21(-1.26%)
Mar 20, 2014 17.04 17.15 16.43 16.56 1,177,447 -0.43(-2.52%)
Mar 19, 2014 17.39 18.11 16.76 16.98 1,023,808 +0.01(+0.07%)
Mar 18, 2014 16.71 17.15 16.71 16.97 928,267 +0.26(+1.56%)
Mar 17, 2014 16.39 16.93 16.37 16.71 1,641,873 +0.38(+2.30%)
Mar 14, 2014 16.34 16.59 16.08 16.34 1,325,873 -0.05(-0.28%)
Mar 13, 2014 16.56 16.73 16.20 16.38 1,822,201 -0.13(-0.80%)
Mar 12, 2014 16.62 16.76 16.38 16.52 1,469,768 -0.28(-1.65%)
Mar 11, 2014 16.94 17.13 16.56 16.79 1,472,493 -0.12(-0.72%)
Mar 10, 2014 16.98 17.11 16.79 16.91 1,058,736 -0.17(-0.98%)
Mar 07, 2014 17.17 17.19 16.73 17.08 1,510,323 -0.06(-0.34%)
Mar 06, 2014 17.33 17.43 17.08 17.14 1,098,466 -0.18(-1.07%)
Mar 05, 2014 17.55 17.59 17.28 17.32 970,070 -0.28(-1.58%)
Mar 04, 2014 17.73 17.93 17.49 17.60 1,476,470 +0.06(+0.36%)
Mar 03, 2014 17.71 18.01 17.45 17.54 1,572,955 -0.48(-2.66%)
Feb 28, 2014 18.19 18.25 17.84 18.02 1,178,873 -0.16(-0.86%)
Feb 27, 2014 17.93 18.19 17.78 18.17 940,801 +0.20(+1.13%)
Feb 26, 2014 17.29 18.34 17.05 17.97 2,261,063 +0.68(+3.91%)
Feb 25, 2014 16.86 17.45 16.69 17.30 1,243,535 +0.42(+2.50%)
Feb 24, 2014 17.09 17.21 16.87 16.87 936,827 -0.17(-1.02%)
Feb 21, 2014 16.65 17.30 16.55 17.05 1,989,260 +0.44(+2.64%)
Feb 20, 2014 16.40 16.67 16.20 16.61 1,115,860 +0.20(+1.20%)
Feb 19, 2014 16.71 16.88 16.39 16.41 1,221,308 -0.32(-1.93%)
Feb 18, 2014 16.76 16.90 16.41 16.74 1,305,553 +0.00(+0.00%)
Feb 14, 2014 16.41 16.74 16.74 16.74 1,004,523 +0.27(+1.61%)
Feb 13, 2014 16.29 16.53 16.12 16.47 858,407 +0.07(+0.42%)
Feb 12, 2014 16.50 16.65 16.31 16.40 1,028,016 -0.03(-0.18%)
Feb 11, 2014 16.25 16.55 16.22 16.43 1,243,543 +0.09(+0.57%)
Feb 10, 2014 16.41 16.74 16.27 16.34 2,486,789 -0.36(-2.15%)
Feb 07, 2014 16.77 16.91 16.52 16.70 1,234,869 +0.06(+0.34%)
Feb 06, 2014 16.45 16.80 16.30 16.64 2,225,342 -0.14(-0.82%)
Feb 05, 2014 17.07 17.30 16.61 16.78 2,339,944 -0.47(-2.72%)
Feb 04, 2014 17.08 17.46 16.93 17.25 1,683,330 +0.19(+1.14%)
Feb 03, 2014 17.70 17.79 16.88 17.05 1,592,829 -0.64(-3.63%)
Jan 31, 2014 16.99 17.98 16.95 17.69 1,159,520 +0.37(+2.15%)
Jan 30, 2014 17.73 17.79 17.16 17.32 934,417 -0.11(-0.62%)
Jan 29, 2014 17.26 17.58 17.20 17.43 1,273,444 -0.06(-0.33%)
Jan 28, 2014 16.94 17.61 16.94 17.49 1,478,636 +0.73(+4.34%)
Jan 27, 2014 17.29 17.49 16.55 16.76 1,681,207 -0.53(-3.05%)
Jan 24, 2014 17.69 17.72 16.94 17.29 3,044,713 -0.69(-3.82%)
Jan 23, 2014 17.69 17.98 17.57 17.97 932,630 +0.15(+0.84%)
Jan 22, 2014 17.45 17.94 17.34 17.82 731,346 +0.38(+2.17%)
Jan 21, 2014 17.66 17.77 17.19 17.45 912,682 -0.12(-0.68%)
Jan 17, 2014 17.88 17.57 17.57 17.57 638,343 -0.34(-1.92%)
Jan 16, 2014 17.66 17.93 17.34 17.91 914,521 +0.22(+1.26%)
Jan 15, 2014 17.73 17.79 17.56 17.69 727,056 -0.04(-0.23%)
Jan 14, 2014 17.75 17.87 17.53 17.73 801,222 +0.01(+0.03%)
Jan 13, 2014 17.99 18.03 17.57 17.72 1,353,026 -0.23(-1.31%)
Jan 10, 2014 18.05 18.44 17.74 17.96 1,450,384 +0.00(+0.00%)
Jan 09, 2014 18.36 18.36 17.81 17.96 1,716,869 -0.40(-2.15%)
Jan 08, 2014 17.73 18.36 17.67 18.35 1,686,262 +0.65(+3.66%)
Jan 07, 2014 18.01 18.01 17.70 17.70 895,519 -0.14(-0.77%)
Jan 06, 2014 18.26 18.26 17.75 17.84 1,321,969 -0.34(-1.89%)
Jan 03, 2014 18.26 18.45 18.16 18.18 754,514 -0.05(-0.28%)
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.