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 (%)
Nov 29, 2019	30.70	31.09	30.54	30.63	344,950	-0.14(-0.45%)
Nov 27, 2019	31.06	31.27	30.72	30.77	435,774	-0.21(-0.67%)
Nov 26, 2019	30.55	30.99	30.44	30.98	491,946	+0.48(+1.57%)
Nov 25, 2019	30.07	30.57	29.95	30.50	495,749	+0.66(+2.20%)
Nov 22, 2019	29.87	30.16	29.56	29.84	414,974	+0.09(+0.31%)
Nov 21, 2019	30.29	30.55	29.57	29.75	423,417	-0.67(-2.21%)
Nov 20, 2019	30.26	30.74	29.89	30.42	1,294,426	+0.26(+0.87%)
Nov 19, 2019	30.76	30.91	30.16	30.16	578,040	-0.55(-1.79%)
Nov 18, 2019	30.24	31.12	30.13	30.71	952,401	+0.65(+2.16%)
Nov 15, 2019	29.96	30.31	29.80	30.06	908,757	+0.19(+0.62%)
Nov 14, 2019	29.46	30.04	29.46	29.87	591,023	+0.29(+0.99%)
Nov 13, 2019	29.87	30.06	29.34	29.58	528,634	-0.39(-1.29%)
Nov 12, 2019	29.81	30.30	29.15	29.96	1,029,243	+0.39(+1.34%)
Nov 11, 2019	28.78	29.58	28.55	29.57	688,273	+0.73(+2.53%)
Nov 08, 2019	28.43	28.85	28.27	28.84	686,204	+0.55(+1.95%)
Nov 07, 2019	29.26	29.37	27.99	28.29	1,203,634	-0.96(-3.28%)
Nov 06, 2019	29.11	29.61	28.55	29.25	709,129	+0.12(+0.40%)
Nov 05, 2019	28.62	29.27	28.32	29.13	1,293,019	+0.55(+1.91%)
Nov 04, 2019	30.36	30.38	28.36	28.58	1,252,177	-1.80(-5.92%)

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.