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 (%)
Apr 29, 2022	33.87	34.72	33.20	33.33	915,605	-0.86(-2.51%)
Apr 28, 2022	34.76	34.76	32.39	34.19	973,692	+1.61(+4.93%)
Apr 27, 2022	33.49	33.55	32.32	32.58	930,348	-0.80(-2.41%)
Apr 26, 2022	33.57	34.53	33.39	33.39	891,636	-0.69(-2.01%)
Apr 25, 2022	32.57	34.21	32.14	34.07	708,990	+1.32(+4.03%)
Apr 22, 2022	33.66	33.72	32.67	32.76	688,452	-0.98(-2.89%)
Apr 21, 2022	34.86	34.86	33.58	33.73	622,281	-0.51(-1.50%)
Apr 20, 2022	34.82	35.55	34.24	34.25	613,019	-0.23(-0.68%)
Apr 19, 2022	32.97	34.66	32.97	34.48	932,123	+1.68(+5.12%)
Apr 18, 2022	32.61	33.23	32.35	32.80	703,852	-0.08(-0.25%)
Apr 14, 2022	33.57	34.09	32.81	32.88	445,501	-0.47(-1.41%)
Apr 13, 2022	32.74	33.78	32.66	33.35	894,419	+0.51(+1.54%)
Apr 12, 2022	33.32	34.59	32.73	32.85	1,152,872	+0.24(+0.75%)
Apr 11, 2022	31.83	33.23	31.83	32.60	735,228	+0.53(+1.66%)
Apr 08, 2022	32.08	33.36	31.88	32.07	829,049	-0.04(-0.11%)
Apr 07, 2022	32.06	32.42	31.33	32.11	1,205,585	+0.00(+0.00%)
Apr 06, 2022	33.03	33.24	31.61	32.11	1,129,320	-1.38(-4.13%)
Apr 05, 2022	35.22	35.55	33.48	33.49	1,048,063	-1.73(-4.92%)
Apr 04, 2022	34.25	35.41	33.80	35.22	910,665	+1.13(+3.31%)

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.