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 (%)
Feb 29, 2016	13.67	14.00	13.65	13.79	968,775	+0.14(+1.05%)
Feb 26, 2016	13.79	13.90	13.54	13.65	702,462	-0.06(-0.45%)
Feb 25, 2016	13.57	13.79	13.51	13.71	710,422	+0.12(+0.87%)
Feb 24, 2016	13.26	13.61	13.02	13.59	1,255,590	+0.23(+1.73%)
Feb 23, 2016	13.29	13.40	13.06	13.36	516,848	+0.11(+0.85%)
Feb 22, 2016	13.02	13.28	13.02	13.25	700,569	+0.36(+2.76%)
Feb 19, 2016	12.99	13.14	12.87	12.89	507,833	-0.12(-0.96%)
Feb 18, 2016	13.15	13.15	12.82	13.02	803,309	-0.11(-0.85%)
Feb 17, 2016	13.13	13.35	13.01	13.13	652,770	+0.11(+0.81%)
Feb 16, 2016	12.86	13.05	12.71	13.02	760,502	+0.30(+2.35%)
Feb 12, 2016	12.36	12.72	12.72	12.72	776,901	+0.53(+4.35%)
Feb 11, 2016	12.36	12.47	12.03	12.19	1,214,068	-0.34(-2.69%)
Feb 10, 2016	12.48	12.77	12.30	12.53	1,064,666	+0.20(+1.62%)
Feb 09, 2016	12.45	12.56	12.18	12.33	1,876,142	-0.29(-2.32%)
Feb 08, 2016	12.96	13.12	12.51	12.62	1,613,640	-0.52(-3.99%)
Feb 05, 2016	13.24	13.40	13.01	13.15	1,868,506	-0.16(-1.20%)
Feb 04, 2016	12.75	13.49	12.75	13.31	2,263,426	+0.53(+4.15%)
Feb 03, 2016	13.06	13.47	12.46	12.78	3,518,891	+0.02(+0.14%)
Feb 02, 2016	13.20	13.24	12.71	12.76	1,725,336	-0.61(-4.56%)

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.