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 28, 2010	15.89	16.14	15.68	15.89	1,086,925	-0.14(-0.88%)
May 27, 2010	15.99	16.09	15.64	16.03	760,623	+0.38(+2.43%)
May 26, 2010	15.82	16.40	15.61	15.65	1,812,936	-0.06(-0.39%)
May 25, 2010	15.28	15.75	15.01	15.71	1,842,293	+0.02(+0.13%)
May 24, 2010	15.89	16.21	15.68	15.69	1,732,224	-0.32(-2.02%)
May 21, 2010	15.54	16.26	15.46	16.01	2,072,503	+0.12(+0.73%)
May 20, 2010	15.95	16.24	15.89	15.90	2,702,127	-0.35(-2.15%)
May 19, 2010	16.45	16.61	15.95	16.25	2,579,662	+0.20(+1.23%)
May 18, 2010	16.43	16.50	15.94	16.05	5,925	-0.09(-0.56%)
May 17, 2010	15.92	16.18	15.44	16.14	2,029,903	+0.20(+1.24%)
May 14, 2010	15.94	16.15	15.70	15.94	1,495,845	-0.38(-2.36%)
May 13, 2010	17.04	17.05	16.22	16.33	2,086,667	-1.03(-5.92%)
May 12, 2010	17.38	17.58	17.19	17.35	1,192,264	+0.03(+0.18%)
May 11, 2010	17.67	17.74	17.23	17.32	1,662,963	-0.18(-1.01%)
May 10, 2010	17.39	17.52	17.31	17.50	2,092,336	+0.98(+5.95%)
May 07, 2010	17.31	17.47	16.44	16.52	2,266,995	-0.78(-4.50%)
May 06, 2010	18.02	18.38	16.04	17.30	2,014,950	-0.83(-4.60%)
May 05, 2010	18.22	18.60	17.99	18.13	1,414,000	-0.58(-3.09%)
May 04, 2010	19.22	19.25	18.61	18.71	2,065,932	-0.84(-4.29%)

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.