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 (%)
Dec 31, 2007	18.30	18.82	18.23	18.51	1,599,307	+0.03(+0.16%)
Dec 28, 2007	18.69	19.10	18.29	18.48	711,649	-0.35(-1.85%)
Dec 27, 2007	19.03	19.16	18.83	18.83	652,982	-0.40(-2.07%)
Dec 26, 2007	19.11	19.35	18.90	19.23	740,121	+0.05(+0.29%)
Dec 24, 2007	19.01	19.31	18.92	19.18	504,998	+0.17(+0.89%)
Dec 21, 2007	19.26	19.37	18.64	19.01	1,657,641	+0.05(+0.29%)
Dec 20, 2007	19.06	19.11	18.42	18.95	649,799	+0.05(+0.29%)
Dec 19, 2007	18.86	19.43	18.51	18.90	1,186,829	-0.03(-0.16%)
Dec 18, 2007	18.70	18.99	18.22	18.93	1,315,844	+0.55(+3.01%)
Dec 17, 2007	18.46	18.87	18.34	18.37	865,007	-0.32(-1.71%)
Dec 14, 2007	18.70	19.19	18.56	18.69	1,338,908	-0.14(-0.77%)
Dec 13, 2007	18.70	18.90	18.36	18.84	1,302,535	-0.06(-0.32%)
Dec 12, 2007	19.11	19.64	18.45	18.90	1,683,863	+0.35(+1.88%)
Dec 11, 2007	19.87	20.50	18.38	18.55	2,718,916	-1.37(-6.88%)
Dec 10, 2007	19.48	20.61	19.25	19.92	1,849,785	+0.53(+2.73%)
Dec 07, 2007	19.49	19.70	19.17	19.39	1,868,597	-0.01(-0.05%)
Dec 06, 2007	18.03	19.48	17.99	19.40	3,709,373	+1.31(+7.22%)
Dec 05, 2007	17.63	18.20	17.63	18.09	1,759,822	+0.65(+3.72%)
Dec 04, 2007	17.84	17.99	17.36	17.45	1,574,701	-0.55(-3.07%)

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.