Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

62.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.40 22.60 21.89 21.92 585,294 -0.40(-1.79%)
Mar 28, 2019 22.67 22.70 22.06 22.32 407,231 -0.27(-1.20%)
Mar 27, 2019 22.16 22.85 22.00 22.59 761,231 +0.79(+3.63%)
Mar 26, 2019 22.01 22.01 21.55 21.80 360,745 -0.11(-0.48%)
Mar 25, 2019 21.34 22.00 21.34 21.91 385,682 +0.56(+2.61%)
Mar 22, 2019 21.38 21.71 21.23 21.35 403,011 -0.04(-0.18%)
Mar 21, 2019 20.86 21.54 20.86 21.39 735,311 +0.49(+2.35%)
Mar 20, 2019 20.96 21.20 20.46 20.89 426,423 -0.07(-0.32%)
Mar 19, 2019 21.48 21.60 20.86 20.96 347,954 -0.46(-2.15%)
Mar 18, 2019 21.46 21.60 21.31 21.42 307,338 -0.05(-0.25%)
Mar 15, 2019 21.50 21.73 21.39 21.48 816,628 +0.00(+0.00%)
Mar 14, 2019 21.46 21.65 21.35 21.48 246,898 -0.06(-0.28%)
Mar 13, 2019 21.82 21.97 21.51 21.54 276,497 -0.20(-0.90%)
Mar 12, 2019 21.99 22.04 21.57 21.73 333,302 -0.18(-0.83%)
Mar 11, 2019 21.62 21.92 21.62 21.91 557,473 +0.31(+1.43%)
Mar 08, 2019 21.31 21.72 21.31 21.60 442,517 +0.27(+1.27%)
Mar 07, 2019 21.03 21.51 20.80 21.33 588,407 +0.23(+1.07%)
Mar 06, 2019 21.39 21.54 21.11 21.11 570,512 -0.26(-1.24%)
Mar 05, 2019 21.97 22.07 21.36 21.37 519,141 -0.54(-2.45%)
Mar 04, 2019 21.30 21.93 21.25 21.91 508,885 +0.67(+3.16%)
Mar 01, 2019 21.91 21.98 21.11 21.23 732,181 -0.52(-2.39%)
Feb 28, 2019 21.88 21.97 21.64 21.75 481,787 -0.24(-1.10%)
Feb 27, 2019 22.06 22.11 21.46 22.00 350,642 -0.04(-0.17%)
Feb 26, 2019 22.22 22.39 21.84 22.03 393,973 -0.29(-1.28%)
Feb 25, 2019 22.74 22.74 22.22 22.32 463,167 -0.27(-1.20%)
Feb 22, 2019 22.26 22.65 22.21 22.59 590,862 +0.47(+2.11%)
Feb 21, 2019 21.84 22.17 21.63 22.12 316,169 +0.24(+1.10%)
Feb 20, 2019 22.15 22.20 21.72 21.88 419,198 -0.19(-0.85%)
Feb 19, 2019 21.86 22.22 21.71 22.07 528,053 +0.22(+1.00%)
Feb 15, 2019 21.59 21.91 21.48 21.85 487,193 +0.38(+1.76%)
Feb 14, 2019 21.88 21.96 21.46 21.48 684,736 -0.51(-2.30%)
Feb 13, 2019 21.88 22.09 21.63 21.98 862,505 -1.56(-6.63%)
Feb 12, 2019 22.86 23.59 22.86 23.54 1,091,855 +0.84(+3.72%)
Feb 11, 2019 22.87 22.94 22.57 22.70 482,974 -0.16(-0.72%)
Feb 08, 2019 23.19 23.35 22.66 22.86 713,641 -0.42(-1.80%)
Feb 07, 2019 23.21 23.60 23.12 23.28 544,198 +0.00(+0.00%)
Feb 06, 2019 24.17 24.20 23.27 23.28 675,943 -0.94(-3.89%)
Feb 05, 2019 24.23 24.49 24.12 24.22 452,392 -0.01(-0.03%)
Feb 04, 2019 24.56 24.56 24.12 24.23 431,229 -0.29(-1.19%)
Feb 01, 2019 24.58 25.00 24.33 24.52 764,385 -0.07(-0.30%)
Jan 31, 2019 22.69 24.80 22.69 24.59 1,094,505 +1.31(+5.61%)
Jan 30, 2019 23.06 23.35 22.59 23.29 648,425 +0.40(+1.73%)
Jan 29, 2019 22.22 22.97 21.62 22.89 613,922 +0.45(+2.00%)
Jan 28, 2019 22.09 22.80 22.01 22.44 646,835 +0.23(+1.04%)
Jan 25, 2019 22.82 23.25 22.16 22.21 848,737 -0.43(-1.91%)
Jan 24, 2019 22.17 22.65 22.17 22.65 547,700 +0.55(+2.50%)
Jan 23, 2019 21.78 22.16 21.67 22.09 558,156 +0.39(+1.79%)
Jan 22, 2019 22.20 22.29 21.55 21.70 589,609 -0.58(-2.58%)
Jan 18, 2019 22.66 22.66 22.10 22.28 663,431 -0.28(-1.22%)
Jan 17, 2019 22.56 22.73 22.28 22.56 754,325 -0.03(-0.13%)
Jan 16, 2019 22.85 22.97 22.51 22.59 616,801 -0.28(-1.21%)
Jan 15, 2019 22.67 23.05 22.56 22.86 513,347 +0.19(+0.82%)
Jan 14, 2019 22.93 22.98 22.65 22.68 513,595 -0.41(-1.78%)
Jan 11, 2019 22.90 23.35 22.89 23.09 550,695 +0.16(+0.72%)
Jan 10, 2019 23.30 23.39 22.68 22.92 746,101 -0.18(-0.78%)
Jan 09, 2019 23.06 23.52 22.62 23.10 978,336 +0.21(+0.91%)
Jan 08, 2019 22.97 23.32 22.54 22.89 825,912 -0.03(-0.13%)
Jan 07, 2019 22.35 23.25 22.22 22.92 916,576 +0.58(+2.61%)
Jan 04, 2019 21.61 22.42 21.48 22.34 695,163 +1.02(+4.80%)
Jan 03, 2019 21.20 21.77 20.91 21.32 529,074 -0.02(-0.10%)
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.