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 (%)
Sep 29, 2006	23.71	23.92	22.97	23.16	1,481,503	-0.43(-1.82%)
Sep 28, 2006	23.42	23.83	23.21	23.59	1,311,833	+0.04(+0.19%)
Sep 27, 2006	23.93	24.59	23.34	23.54	3,009,535	-0.47(-1.97%)
Sep 26, 2006	23.41	24.43	23.39	24.02	2,786,517	+0.48(+2.06%)
Sep 25, 2006	22.61	23.74	22.25	23.53	2,928,109	+0.92(+4.08%)
Sep 22, 2006	22.16	22.83	22.01	22.61	2,030,624	+0.33(+1.48%)
Sep 21, 2006	22.82	23.21	22.15	22.28	1,974,067	-0.57(-2.49%)
Sep 20, 2006	23.15	23.25	22.75	22.85	1,304,011	-0.14(-0.63%)
Sep 19, 2006	23.19	23.51	22.54	23.00	2,687,844	-0.29(-1.24%)
Sep 18, 2006	23.22	23.39	22.70	23.29	3,253,410	+0.40(+1.74%)
Sep 15, 2006	22.34	22.93	22.31	22.89	3,366,925	+0.77(+3.47%)
Sep 14, 2006	22.00	22.23	21.69	22.12	1,671,629	+0.06(+0.27%)
Sep 13, 2006	22.23	22.37	21.87	22.06	1,775,517	-0.26(-1.16%)
Sep 12, 2006	20.60	22.32	20.59	22.32	3,747,779	+1.79(+8.72%)
Sep 11, 2006	20.40	20.94	20.03	20.53	2,002,947	+0.03(+0.15%)
Sep 08, 2006	20.02	20.56	19.96	20.50	1,622,092	+0.33(+1.63%)
Sep 07, 2006	19.89	20.53	19.58	20.17	4,182,584	+0.01(+0.05%)
Sep 06, 2006	20.96	21.16	20.14	20.16	3,348,072	-1.00(-4.71%)
Sep 05, 2006	21.30	21.40	21.02	21.16	1,324,067	-0.22(-1.05%)

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.