Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

37.45 +0.45 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 37.47 38.06 37.16 37.45 595,060 +0.45(+1.22%)
Mar 20, 2023 36.81 37.42 36.81 37.00 659,267 +0.31(+0.84%)
Mar 17, 2023 37.08 37.33 36.54 36.69 2,962,994 -0.38(-1.03%)
Mar 16, 2023 35.95 37.22 35.57 37.07 618,499 +0.93(+2.57%)
Mar 15, 2023 36.17 36.74 35.45 36.14 803,466 -0.27(-0.74%)
Mar 14, 2023 36.30 36.49 35.81 36.41 1,008,627 +0.90(+2.53%)
Mar 13, 2023 35.00 36.50 34.95 35.51 1,166,933 +0.02(+0.06%)
Mar 10, 2023 36.29 36.29 34.79 35.49 673,350 -0.77(-2.12%)
Mar 09, 2023 36.54 36.95 36.25 36.26 560,411 -0.35(-0.96%)
Mar 08, 2023 36.20 36.64 35.77 36.61 533,896 +0.71(+1.98%)
Mar 07, 2023 36.22 36.44 35.80 35.90 565,028 -0.15(-0.42%)
Mar 06, 2023 36.47 36.76 35.62 36.05 968,256 -1.06(-2.86%)
Mar 03, 2023 37.03 37.41 36.72 37.11 455,974 +0.51(+1.39%)
Mar 02, 2023 36.31 36.62 36.05 36.60 475,718 -0.10(-0.27%)
Mar 01, 2023 36.86 37.55 36.64 36.70 509,454 -0.30(-0.81%)
Feb 28, 2023 36.87 37.32 36.80 37.00 624,475 -0.01(-0.03%)
Feb 27, 2023 37.20 37.43 36.78 37.01 506,138 +0.21(+0.57%)
Feb 24, 2023 36.38 37.09 36.22 36.80 573,608 -0.38(-1.02%)
Feb 23, 2023 36.97 37.31 36.40 37.18 368,139 +0.51(+1.39%)
Feb 22, 2023 36.79 37.30 36.28 36.67 655,004 +0.29(+0.80%)
Feb 21, 2023 36.67 37.33 36.29 36.38 426,575 -1.11(-2.96%)
Feb 17, 2023 38.20 38.20 37.03 37.49 522,283 -0.77(-2.01%)
Feb 16, 2023 37.67 38.53 37.44 38.26 545,751 -0.20(-0.52%)
Feb 15, 2023 38.06 38.64 37.80 38.46 392,726 -0.02(-0.05%)
Feb 14, 2023 38.57 39.02 38.02 38.48 462,498 -0.59(-1.51%)
Feb 13, 2023 37.88 39.10 37.76 39.07 377,807 +1.16(+3.06%)
Feb 10, 2023 37.95 38.52 37.65 37.91 554,386 -0.12(-0.32%)
Feb 09, 2023 38.78 38.88 37.86 38.03 528,406 -0.32(-0.83%)
Feb 08, 2023 38.97 39.02 38.05 38.35 596,030 -0.99(-2.52%)
Feb 07, 2023 38.61 39.56 38.02 39.34 729,247 +0.41(+1.05%)
Feb 06, 2023 39.32 39.58 38.73 38.93 767,224 -0.89(-2.23%)
Feb 03, 2023 39.52 40.51 39.41 39.82 760,590 -0.82(-2.02%)
Feb 02, 2023 38.98 40.88 38.88 40.64 898,383 +2.35(+6.14%)
Feb 01, 2023 37.05 38.75 36.51 38.29 1,198,695 +1.01(+2.70%)
Jan 31, 2023 36.41 37.29 36.05 37.28 1,206,472 +0.47(+1.29%)
Jan 30, 2023 37.24 37.70 36.72 36.81 639,361 -0.88(-2.33%)
Jan 27, 2023 37.55 37.93 37.19 37.69 484,295 +0.07(+0.18%)
Jan 26, 2023 37.13 37.62 36.64 37.62 548,069 +0.66(+1.79%)
Jan 25, 2023 36.21 36.96 36.21 36.96 318,346 +0.36(+0.97%)
Jan 24, 2023 36.40 36.82 36.01 36.60 350,810 +0.37(+1.01%)
Jan 23, 2023 35.53 36.43 35.53 36.23 338,509 +0.51(+1.44%)
Jan 20, 2023 35.37 35.75 34.76 35.72 420,937 +0.47(+1.34%)
Jan 19, 2023 35.30 35.80 34.91 35.25 730,350 -0.28(-0.78%)
Jan 18, 2023 36.11 36.62 35.36 35.52 340,002 -0.25(-0.69%)
Jan 17, 2023 35.17 35.82 35.10 35.77 440,289 +0.67(+1.91%)
Jan 13, 2023 34.67 35.36 34.66 35.10 398,165 -0.09(-0.25%)
Jan 12, 2023 35.00 35.29 34.22 35.19 430,501 +0.30(+0.85%)
Jan 11, 2023 34.60 35.02 34.39 34.89 439,755 +0.99(+2.91%)
Jan 10, 2023 33.15 33.99 33.15 33.90 408,839 +0.57(+1.72%)
Jan 09, 2023 34.09 34.33 33.32 33.33 390,139 -0.71(-2.09%)
Jan 06, 2023 33.62 34.41 33.50 34.04 582,861 +0.66(+1.98%)
Jan 05, 2023 32.55 33.73 32.33 33.38 505,421 +0.43(+1.32%)
Jan 04, 2023 32.27 33.10 32.01 32.95 529,096 +1.21(+3.83%)
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.