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 29, 2002 10.77 11.03 10.50 10.53 592,459 +0.00(+0.00%)
Mar 28, 2002 10.77 11.03 10.50 10.53 592,459 -0.22(-2.08%)
Mar 27, 2002 11.12 11.25 10.61 10.76 546,400 -0.36(-3.20%)
Mar 26, 2002 10.35 11.26 10.35 11.11 812,344 +0.86(+8.42%)
Mar 25, 2002 10.71 10.85 10.18 10.25 960,617 -0.22(-2.10%)
Mar 22, 2002 10.14 10.61 10.14 10.47 536,936 +0.23(+2.29%)
Mar 21, 2002 10.61 10.88 9.997 10.24 1,098,795 -0.47(-4.37%)
Mar 20, 2002 11.00 11.00 10.55 10.70 796,886 -0.23(-2.12%)
Mar 19, 2002 10.76 10.96 10.48 10.94 580,156 +0.20(+1.91%)
Mar 18, 2002 10.94 10.97 10.41 10.73 734,738 -0.15(-1.41%)
Mar 15, 2002 10.96 10.97 10.64 10.88 1,035,069 -0.16(-1.46%)
Mar 14, 2002 11.42 11.42 10.98 11.05 422,734 -0.38(-3.29%)
Mar 13, 2002 11.48 11.53 11.38 11.42 214,522 -0.05(-0.47%)
Mar 12, 2002 11.34 11.63 11.27 11.47 361,848 +0.11(+0.99%)
Mar 11, 2002 11.35 11.40 11.11 11.36 408,854 +0.01(+0.13%)
Mar 08, 2002 11.36 11.50 11.07 11.35 866,606 -0.01(-0.13%)
Mar 07, 2002 11.33 11.45 11.07 11.36 1,174,508 +0.16(+1.39%)
Mar 06, 2002 10.95 11.46 10.56 11.21 844,838 +0.29(+2.66%)
Mar 05, 2002 11.09 11.21 10.88 10.92 513,275 -0.49(-4.26%)
Mar 04, 2002 10.94 11.94 10.89 11.40 1,473,262 +0.64(+5.98%)
Mar 01, 2002 10.70 10.81 10.52 10.76 320,205 +0.06(+0.52%)
Feb 28, 2002 10.42 10.89 10.41 10.70 679,530 +0.25(+2.38%)
Feb 27, 2002 10.50 10.61 10.14 10.45 1,831,956 +0.13(+1.23%)
Feb 26, 2002 9.997 10.36 9.997 10.33 970,712 +0.63(+6.54%)
Feb 25, 2002 9.461 9.802 9.461 9.692 366,580 +0.28(+2.93%)
Feb 22, 2002 9.412 9.446 9.224 9.417 231,873 +0.02(+0.18%)
Feb 21, 2002 9.397 9.583 9.217 9.400 316,735 +0.00(+0.05%)
Feb 20, 2002 9.534 9.553 8.983 9.395 396,235 -0.04(-0.44%)
Feb 19, 2002 9.302 9.473 9.168 9.436 556,180 +0.21(+2.25%)
Feb 18, 2002 9.317 9.327 9.144 9.229 400,967 +0.00(+0.00%)
Feb 15, 2002 9.317 9.327 9.144 9.229 400,967 -0.11(-1.20%)
Feb 14, 2002 9.463 9.558 9.319 9.341 335,348 -0.12(-1.26%)
Feb 13, 2002 9.595 9.685 9.339 9.461 338,187 -0.14(-1.50%)
Feb 12, 2002 9.558 9.649 9.412 9.605 5,741,622 +0.06(+0.61%)
Feb 11, 2002 9.327 9.595 9.302 9.546 250,486 +0.20(+2.17%)
Feb 08, 2002 9.351 9.631 9.229 9.344 399,074 -0.01(-0.08%)
Feb 07, 2002 9.570 9.570 9.205 9.351 406,014 -0.28(-2.91%)
Feb 06, 2002 9.802 9.802 9.395 9.631 735,684 -0.23(-2.35%)
Feb 05, 2002 9.912 9.997 9.702 9.863 820,862 -0.09(-0.86%)
Feb 04, 2002 9.863 10.05 9.829 9.948 349,229 +0.10(+1.04%)
Feb 01, 2002 9.785 9.936 9.578 9.846 382,985 +0.06(+0.62%)
Jan 31, 2002 10.14 10.14 9.570 9.785 899,415 -0.35(-3.42%)
Jan 30, 2002 9.753 10.13 9.717 10.13 773,857 +0.42(+4.32%)
Jan 29, 2002 9.400 9.717 9.253 9.712 1,369,156 +0.31(+3.32%)
Jan 28, 2002 9.339 9.446 9.144 9.400 891,844 +0.08(+0.81%)
Jan 25, 2002 9.229 9.349 9.217 9.324 324,937 +0.11(+1.19%)
Jan 24, 2002 9.085 9.349 9.085 9.214 378,253 +0.20(+2.16%)
Jan 23, 2002 8.876 9.046 8.680 9.019 509,490 +0.12(+1.34%)
Jan 22, 2002 8.997 9.132 8.900 8.900 299,384 -0.09(-0.95%)
Jan 21, 2002 8.997 9.058 8.837 8.985 433,460 +0.00(+0.00%)
Jan 18, 2002 8.997 9.058 8.837 8.985 432,830 -0.01(-0.14%)
Jan 17, 2002 8.790 8.997 8.754 8.997 480,151 +0.29(+3.30%)
Jan 16, 2002 8.815 8.815 8.680 8.710 376,360 -0.10(-1.19%)
Jan 15, 2002 8.659 8.905 8.659 8.815 526,210 +0.16(+1.83%)
Jan 14, 2002 8.498 8.754 8.300 8.656 925,600 +0.17(+2.04%)
Jan 11, 2002 8.827 8.829 8.422 8.483 877,963 -0.44(-4.95%)
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.