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 (%)
Mar 31, 2009	15.91	15.97	14.96	15.53	1,880,075	-0.22(-1.39%)
Mar 30, 2009	16.08	16.08	15.30	15.75	1,615,512	-1.20(-7.09%)
Mar 26, 2009	16.35	17.01	16.32	16.95	2,601,200	+0.85(+5.30%)
Mar 25, 2009	16.28	17.36	15.39	16.10	3,264,633	-0.06(-0.40%)
Mar 24, 2009	15.91	16.60	15.64	16.16	2,529,708	-0.09(-0.55%)
Mar 23, 2009	15.93	16.34	15.91	16.25	4,057,820	+1.76(+12.15%)
Mar 20, 2009	15.37	15.46	14.46	14.49	2,727,419	-0.92(-5.98%)
Mar 19, 2009	15.84	16.09	15.23	15.41	2,936,436	-0.29(-1.84%)
Mar 18, 2009	14.39	15.88	13.95	15.70	3,544,879	+1.18(+8.14%)
Mar 17, 2009	14.14	14.56	13.72	14.52	1,756,637	+0.64(+4.60%)
Mar 16, 2009	14.29	14.51	13.82	13.88	2,628,883	-0.20(-1.45%)
Mar 13, 2009	14.22	14.53	13.65	14.09	0	+0.00(+0.00%)
Mar 12, 2009	13.15	14.18	12.83	14.09	2,168,391	+0.92(+7.01%)
Mar 11, 2009	13.08	13.65	12.97	13.16	2,263,743	-0.06(-0.45%)
Mar 10, 2009	11.98	13.23	11.98	13.22	2,188,617	+1.57(+13.43%)
Mar 09, 2009	11.46	12.30	11.45	11.66	1,806,908	-0.04(-0.38%)
Mar 06, 2009	11.90	12.08	11.42	11.70	0	-0.02(-0.21%)
Mar 05, 2009	12.11	12.29	11.66	11.73	2,142,347	-0.49(-4.04%)
Mar 04, 2009	12.04	12.40	11.83	12.22	1,941,850	+0.02(+0.16%)

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.