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, 2003 9.388 9.507 9.266 9.358 370,050 -0.15(-1.59%)
Mar 28, 2003 9.522 9.614 9.407 9.510 346,705 +0.00(+0.03%)
Mar 27, 2003 9.461 9.602 9.271 9.507 532,204 -0.01(-0.15%)
Mar 26, 2003 9.570 9.614 9.358 9.522 755,559 -0.04(-0.38%)
Mar 25, 2003 9.400 9.673 9.339 9.558 832,219 -0.06(-0.66%)
Mar 24, 2003 9.802 9.802 9.490 9.622 473,210 -0.30(-3.05%)
Mar 21, 2003 9.629 9.936 9.617 9.924 725,274 +0.36(+3.72%)
Mar 20, 2003 9.544 9.670 9.346 9.568 462,484 +0.03(+0.28%)
Mar 19, 2003 9.422 9.568 9.412 9.541 457,752 +0.12(+1.27%)
Mar 18, 2003 9.478 9.478 9.302 9.422 509,805 -0.05(-0.57%)
Mar 17, 2003 9.293 9.485 9.168 9.475 557,757 +0.19(+1.99%)
Mar 14, 2003 9.385 9.544 9.273 9.290 523,686 -0.02(-0.26%)
Mar 13, 2003 9.132 9.363 9.041 9.314 519,585 +0.29(+3.24%)
Mar 12, 2003 8.880 9.056 8.880 9.022 614,227 +0.14(+1.56%)
Mar 11, 2003 8.815 9.022 8.778 8.883 1,121,824 +0.07(+0.77%)
Mar 10, 2003 8.876 8.900 8.690 8.815 1,059,676 -0.14(-1.58%)
Mar 07, 2003 8.778 9.044 8.773 8.956 486,776 +0.16(+1.77%)
Mar 06, 2003 8.778 8.827 8.717 8.800 593,406 -0.01(-0.14%)
Mar 05, 2003 8.729 8.900 8.710 8.812 1,006,992 +0.05(+0.61%)
Mar 04, 2003 9.127 9.127 8.727 8.759 1,207,002 -0.37(-4.03%)
Mar 03, 2003 9.168 9.317 9.117 9.127 381,092 -0.03(-0.29%)
Feb 28, 2003 9.193 9.195 8.951 9.153 234,712 -0.04(-0.42%)
Feb 27, 2003 9.275 9.302 8.997 9.193 665,334 -0.05(-0.50%)
Feb 26, 2003 9.412 9.424 9.222 9.239 408,223 -0.19(-1.97%)
Feb 25, 2003 9.193 9.446 9.175 9.424 430,621 +0.20(+2.22%)
Feb 24, 2003 9.446 9.446 9.200 9.219 419,264 -0.23(-2.40%)
Feb 21, 2003 9.336 9.551 9.266 9.446 445,448 +0.11(+1.18%)
Feb 20, 2003 9.485 9.524 9.302 9.336 310,426 -0.16(-1.67%)
Feb 19, 2003 9.583 9.631 9.475 9.495 351,753 -0.14(-1.42%)
Feb 18, 2003 9.363 9.729 9.334 9.631 1,182,080 +0.24(+2.54%)
Feb 14, 2003 9.071 9.436 9.063 9.392 523,686 +0.32(+3.55%)
Feb 13, 2003 9.193 9.227 8.958 9.071 897,207 -0.13(-1.43%)
Feb 12, 2003 9.241 9.327 9.163 9.202 647,983 -0.09(-0.94%)
Feb 11, 2003 9.424 9.480 9.283 9.290 675,113 -0.14(-1.50%)
Feb 10, 2003 9.339 9.461 9.302 9.431 705,399 +0.14(+1.52%)
Feb 07, 2003 9.463 9.517 9.290 9.290 353,646 -0.15(-1.58%)
Feb 06, 2003 9.729 9.824 9.400 9.439 577,947 -0.32(-3.32%)
Feb 05, 2003 9.595 9.770 9.558 9.763 721,803 +0.20(+2.09%)
Feb 04, 2003 9.527 9.580 9.473 9.563 317,997 +0.02(+0.18%)
Feb 03, 2003 9.631 9.800 9.546 9.546 509,490 -0.09(-0.89%)
Jan 31, 2003 9.461 9.634 9.436 9.631 533,781 +0.17(+1.80%)
Jan 30, 2003 9.753 9.753 9.446 9.461 2,239,863 -0.30(-3.10%)
Jan 29, 2003 9.522 9.797 9.461 9.763 558,388 +0.22(+2.27%)
Jan 28, 2003 9.556 9.631 9.497 9.546 577,632 -0.02(-0.23%)
Jan 27, 2003 9.607 9.705 9.536 9.568 961,879 -0.16(-1.65%)
Jan 24, 2003 9.948 9.948 9.656 9.729 657,447 -0.22(-2.21%)
Jan 23, 2003 9.675 9.948 9.563 9.948 500,972 +0.27(+2.82%)
Jan 22, 2003 9.826 9.900 9.649 9.675 417,371 -0.15(-1.51%)
Jan 21, 2003 10.07 10.13 9.812 9.824 559,334 -0.19(-1.85%)
Jan 17, 2003 10.09 10.15 10.000 10.01 593,406 -0.11(-1.08%)
Jan 16, 2003 9.778 10.18 9.778 10.12 649,560 +0.33(+3.41%)
Jan 15, 2003 9.961 9.963 9.778 9.785 769,125 -0.18(-1.81%)
Jan 14, 2003 9.924 10.02 9.831 9.965 724,958 +0.02(+0.17%)
Jan 13, 2003 9.936 10.05 9.905 9.948 853,041 +0.12(+1.24%)
Jan 10, 2003 9.653 9.934 9.619 9.826 629,685 +0.16(+1.64%)
Jan 09, 2003 9.790 9.997 9.661 9.668 1,171,354 -0.05(-0.48%)
Jan 08, 2003 9.595 9.863 9.573 9.714 610,126 +0.11(+1.14%)
Jan 07, 2003 9.583 9.734 9.531 9.605 442,925 +0.02(+0.23%)
Jan 06, 2003 9.473 9.692 9.368 9.583 563,751 +0.11(+1.18%)
Jan 03, 2003 9.792 9.807 9.424 9.470 550,501 -0.32(-3.26%)
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.