Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.949 9.232 8.949 9.153 436,931 +0.20(+2.29%)
Oct 30, 2002 9.193 9.239 8.797 8.949 529,049 -0.25(-2.70%)
Oct 29, 2002 8.956 9.197 8.793 9.197 478,258 +0.24(+2.67%)
Oct 28, 2002 9.478 9.522 8.937 8.958 508,859 -0.46(-4.87%)
Oct 25, 2002 9.217 9.480 8.995 9.417 741,047 +0.17(+1.87%)
Oct 24, 2002 9.766 9.766 9.217 9.244 416,425 -0.40(-4.17%)
Oct 23, 2002 9.222 9.680 9.168 9.646 559,019 +0.40(+4.33%)
Oct 22, 2002 9.851 9.851 9.185 9.246 762,500 -0.64(-6.49%)
Oct 21, 2002 9.351 9.887 9.193 9.887 579,840 +0.50(+5.30%)
Oct 18, 2002 9.480 9.480 9.100 9.390 508,228 -0.15(-1.58%)
Oct 17, 2002 9.193 9.561 9.183 9.541 1,153,056 +0.83(+9.52%)
Oct 16, 2002 9.071 9.095 8.680 8.712 384,247 -0.42(-4.59%)
Oct 15, 2002 8.620 9.132 8.620 9.132 603,816 +0.67(+7.96%)
Oct 14, 2002 8.507 8.571 8.354 8.459 476,049 -0.05(-0.54%)
Oct 11, 2002 8.310 8.744 8.261 8.505 881,433 +0.43(+5.35%)
Oct 10, 2002 7.352 8.190 7.339 8.073 1,627,844 +0.76(+10.40%)
Oct 09, 2002 7.937 7.937 7.254 7.313 604,447 -0.69(-8.57%)
Oct 08, 2002 7.581 8.095 7.498 7.998 823,702 +0.48(+6.36%)
Oct 07, 2002 7.944 8.015 7.473 7.520 570,376 -0.50(-6.29%)
Oct 04, 2002 8.437 8.437 7.864 8.025 746,410 -0.39(-4.64%)
Oct 03, 2002 8.659 8.802 8.376 8.415 634,733 -0.23(-2.71%)
Oct 02, 2002 8.849 9.022 8.641 8.649 589,935 -0.20(-2.31%)
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.