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, 2009 15.91 15.97 14.96 15.53 1,880,075 -0.22(-1.39%)
Mar 30, 2009 16.08 16.08 15.30 15.75 1,615,512 -1.20(-7.09%)
Mar 26, 2009 16.35 17.01 16.32 16.95 2,601,200 +0.85(+5.30%)
Mar 25, 2009 16.28 17.36 15.39 16.10 3,264,633 -0.06(-0.40%)
Mar 24, 2009 15.91 16.60 15.64 16.16 2,529,708 -0.09(-0.55%)
Mar 23, 2009 15.93 16.34 15.91 16.25 4,057,820 +1.76(+12.15%)
Mar 20, 2009 15.37 15.46 14.46 14.49 2,727,419 -0.92(-5.98%)
Mar 19, 2009 15.84 16.09 15.23 15.41 2,936,436 -0.29(-1.84%)
Mar 18, 2009 14.39 15.88 13.95 15.70 3,544,879 +1.18(+8.14%)
Mar 17, 2009 14.14 14.56 13.72 14.52 1,756,637 +0.64(+4.60%)
Mar 16, 2009 14.29 14.51 13.82 13.88 2,628,883 -0.20(-1.45%)
Mar 13, 2009 14.22 14.53 13.65 14.09 0 +0.00(+0.00%)
Mar 12, 2009 13.15 14.18 12.83 14.09 2,168,391 +0.92(+7.01%)
Mar 11, 2009 13.08 13.65 12.97 13.16 2,263,743 -0.06(-0.45%)
Mar 10, 2009 11.98 13.23 11.98 13.22 2,188,617 +1.57(+13.43%)
Mar 09, 2009 11.46 12.30 11.45 11.66 1,806,908 -0.04(-0.38%)
Mar 06, 2009 11.90 12.08 11.42 11.70 0 -0.02(-0.21%)
Mar 05, 2009 12.11 12.29 11.66 11.73 2,142,347 -0.49(-4.04%)
Mar 04, 2009 12.04 12.40 11.83 12.22 1,941,850 +0.02(+0.16%)
Mar 02, 2009 12.28 12.56 12.10 12.20 2,341,262 -0.38(-3.01%)
Feb 27, 2009 12.63 13.06 12.49 12.58 0 -0.24(-1.87%)
Feb 26, 2009 13.14 13.39 12.65 12.82 3,014,962 -0.12(-0.93%)
Feb 25, 2009 13.22 13.29 12.55 12.94 3,123,153 -0.45(-3.39%)
Feb 24, 2009 12.82 13.75 12.64 13.39 2,153,352 +0.70(+5.50%)
Feb 23, 2009 13.10 13.33 12.49 12.69 1,828,532 -0.24(-1.89%)
Feb 20, 2009 12.47 13.07 12.04 12.94 0 +0.14(+1.09%)
Feb 19, 2009 13.90 14.12 12.76 12.80 2,658,944 -0.86(-6.31%)
Feb 18, 2009 14.53 14.71 13.55 13.66 2,641,899 -0.69(-4.83%)
Feb 17, 2009 14.20 14.64 13.92 14.36 2,482,391 -0.30(-2.08%)
Feb 13, 2009 14.71 14.89 14.14 14.66 2,168,742 -0.06(-0.41%)
Feb 12, 2009 14.59 14.80 13.87 14.72 3,806,787 -0.34(-2.25%)
Feb 11, 2009 14.71 15.52 14.27 15.06 3,530,758 +0.03(+0.23%)
Feb 10, 2009 16.95 17.23 14.95 15.02 5,043,093 -2.60(-14.77%)
Feb 09, 2009 17.61 17.69 16.73 17.63 2,300,309 -0.06(-0.34%)
Feb 06, 2009 16.07 18.18 15.93 17.69 4,521,727 +1.09(+6.58%)
Feb 05, 2009 16.32 16.87 16.18 16.59 2,196,397 +0.24(+1.49%)
Feb 04, 2009 16.47 16.72 16.15 16.35 3,267,756 -0.07(-0.43%)
Feb 03, 2009 15.63 16.60 15.56 16.42 2,728,131 +0.99(+6.43%)
Feb 02, 2009 15.23 16.22 15.00 15.43 2,484,856 +0.15(+0.98%)
Jan 30, 2009 15.91 15.91 15.11 15.28 0 -0.55(-3.47%)
Jan 29, 2009 16.36 16.59 15.65 15.83 1,918,629 -0.79(-4.74%)
Jan 28, 2009 16.05 16.98 15.87 16.61 2,945,146 +1.09(+7.04%)
Jan 27, 2009 15.82 15.95 15.29 15.52 1,555,790 -0.13(-0.83%)
Jan 26, 2009 15.01 16.03 14.77 15.65 2,578,196 +0.63(+4.18%)
Jan 23, 2009 14.33 15.38 14.32 15.02 1,462,791 +0.26(+1.76%)
Jan 22, 2009 14.38 15.07 14.38 14.76 1,824,176 -0.12(-0.84%)
Jan 21, 2009 15.06 15.06 14.05 14.89 2,181,022 +0.07(+0.50%)
Jan 20, 2009 15.81 15.87 14.63 14.81 1,959,645 -1.22(-7.62%)
Jan 16, 2009 15.90 16.28 15.05 16.04 0 +0.51(+3.28%)
Jan 15, 2009 15.68 16.19 14.84 15.53 2,233,638 -0.14(-0.89%)
Jan 14, 2009 15.84 16.11 15.46 15.67 1,649,165 -0.56(-3.47%)
Jan 13, 2009 15.79 16.44 15.70 16.23 1,692,226 +0.29(+1.81%)
Jan 12, 2009 16.88 16.98 15.72 15.94 1,714,055 -0.80(-4.79%)
Jan 09, 2009 17.27 17.27 16.00 16.74 1,814,750 -0.59(-3.42%)
Jan 08, 2009 16.46 17.52 16.32 17.34 2,116,602 +0.63(+3.76%)
Jan 07, 2009 16.66 16.82 16.48 16.71 2,540,275 -0.26(-1.53%)
Jan 06, 2009 16.41 17.06 16.21 16.97 1,989,361 +0.78(+4.84%)
Jan 05, 2009 15.13 16.43 14.97 16.18 1,620,064 +0.94(+6.15%)
Jan 02, 2009 15.09 15.38 14.69 15.25 0 +0.14(+0.92%)
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.