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 30, 2019	32.53	33.30	32.53	33.10	635,773	+0.68(+2.08%)
Sep 27, 2019	33.02	33.10	32.29	32.42	468,233	-0.48(-1.47%)
Sep 26, 2019	33.05	33.22	32.49	32.91	364,623	-0.02(-0.07%)
Sep 25, 2019	32.65	33.03	32.14	32.93	789,975	+0.49(+1.52%)
Sep 24, 2019	32.75	32.88	32.30	32.44	672,382	-0.07(-0.21%)
Sep 23, 2019	32.49	32.93	32.38	32.51	453,316	-0.08(-0.24%)
Sep 20, 2019	32.52	32.83	32.36	32.59	913,941	+0.08(+0.24%)
Sep 19, 2019	33.02	33.06	32.41	32.51	690,299	-0.41(-1.26%)
Sep 18, 2019	32.87	33.43	32.43	32.92	768,348	+0.15(+0.45%)
Sep 17, 2019	32.33	32.85	32.24	32.78	871,722	+0.31(+0.95%)
Sep 16, 2019	32.62	32.98	32.24	32.47	877,715	-0.08(-0.24%)
Sep 13, 2019	31.97	33.80	31.97	32.55	2,237,652	+1.62(+5.24%)
Sep 12, 2019	30.52	31.43	30.35	30.93	782,190	+0.63(+2.08%)
Sep 11, 2019	29.72	30.35	29.61	30.30	665,933	+0.89(+3.03%)
Sep 10, 2019	30.21	30.21	28.68	29.41	1,368,581	-0.91(-3.01%)
Sep 09, 2019	29.94	30.34	29.76	30.32	713,331	+0.39(+1.31%)
Sep 06, 2019	29.93	30.19	29.83	29.93	379,821	-0.02(-0.08%)
Sep 05, 2019	30.04	30.21	29.59	29.95	791,552	+0.02(+0.05%)
Sep 04, 2019	29.78	30.08	29.54	29.94	526,571	+0.33(+1.12%)

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.