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 (%)
Jul 29, 2005	43.31	43.68	42.49	42.59	918,945	-1.17(-2.67%)
Jul 28, 2005	42.83	43.97	42.65	43.76	821,274	+1.42(+3.34%)
Jul 27, 2005	42.31	42.50	41.47	42.34	887,658	-0.09(-0.22%)
Jul 26, 2005	41.98	42.67	41.57	42.44	754,690	+0.45(+1.08%)
Jul 25, 2005	42.94	43.44	41.88	41.98	699,537	-1.58(-3.63%)
Jul 22, 2005	42.73	43.57	42.58	43.56	645,588	+0.93(+2.19%)
Jul 21, 2005	43.46	43.46	42.51	42.63	979,111	-1.33(-3.03%)
Jul 20, 2005	43.62	43.99	43.29	43.96	980,315	+0.34(+0.79%)
Jul 19, 2005	43.65	43.83	43.33	43.62	1,342,518	+0.06(+0.15%)
Jul 18, 2005	43.73	43.87	43.28	43.55	912,126	-0.12(-0.29%)
Jul 15, 2005	43.38	43.74	43.24	43.68	1,823,450	-0.18(-0.41%)
Jul 14, 2005	43.63	44.69	43.24	43.86	2,739,788	+0.78(+1.81%)
Jul 13, 2005	42.91	43.23	42.47	43.08	762,712	+0.20(+0.47%)
Jul 12, 2005	42.88	43.03	42.61	42.88	850,555	-0.09(-0.22%)
Jul 11, 2005	42.38	43.25	42.34	42.98	1,510,984	+0.31(+0.72%)
Jul 08, 2005	42.40	42.75	42.29	42.67	1,067,757	+0.14(+0.34%)
Jul 07, 2005	41.18	42.84	41.02	42.52	1,440,790	+1.40(+3.39%)
Jul 06, 2005	40.38	41.55	40.32	41.13	1,186,887	+0.86(+2.14%)
Jul 05, 2005	39.39	40.36	38.97	40.26	1,327,677	-0.38(-0.93%)

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.