Indicators

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.13	17.19	16.86	16.93	791,605	-0.24(-1.38%)
May 28, 2015	16.95	17.36	16.95	17.16	1,072,954	+0.15(+0.89%)
May 27, 2015	16.98	17.02	16.75	17.01	820,712	+0.01(+0.04%)
May 26, 2015	17.16	17.22	16.93	17.01	572,775	-0.18(-1.02%)
May 22, 2015	17.21	17.18	17.18	17.18	777,822	-0.07(-0.42%)
May 21, 2015	17.32	17.40	17.18	17.25	784,895	-0.07(-0.38%)
May 20, 2015	17.37	17.44	17.08	17.32	1,244,215	-0.05(-0.28%)
May 19, 2015	17.33	17.62	17.26	17.37	1,408,719	+0.15(+0.84%)
May 18, 2015	17.02	17.33	16.90	17.22	1,622,063	+0.24(+1.43%)
May 15, 2015	16.87	17.18	16.67	16.98	1,110,296	-0.05(-0.28%)
May 14, 2015	16.85	17.13	16.75	17.03	1,153,708	+0.28(+1.70%)
May 13, 2015	16.76	17.01	16.73	16.75	803,521	-0.01(-0.07%)
May 12, 2015	16.68	16.84	16.44	16.76	876,566	-0.08(-0.50%)
May 11, 2015	16.95	17.06	16.79	16.84	916,210	-0.07(-0.39%)
May 08, 2015	16.99	17.17	16.90	16.91	1,280,164	+0.13(+0.75%)
May 07, 2015	16.41	16.88	16.35	16.78	1,580,035	+0.35(+2.12%)
May 06, 2015	16.18	16.44	15.93	16.43	1,619,311	+0.32(+1.97%)
May 05, 2015	16.59	16.65	15.91	16.12	1,741,420	-0.16(-1.00%)
May 04, 2015	16.28	16.61	16.14	16.28	1,203,262	+0.05(+0.33%)

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.