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 27, 2009	12.63	13.06	12.49	12.58	0	-0.24(-1.87%)
Feb 26, 2009	13.14	13.39	12.65	12.82	3,014,962	-0.12(-0.93%)
Feb 25, 2009	13.22	13.29	12.55	12.94	3,123,153	-0.45(-3.39%)
Feb 24, 2009	12.82	13.75	12.64	13.39	2,153,352	+0.70(+5.50%)
Feb 23, 2009	13.10	13.33	12.49	12.69	1,828,532	-0.24(-1.89%)
Feb 20, 2009	12.47	13.07	12.04	12.94	0	+0.14(+1.09%)
Feb 19, 2009	13.90	14.12	12.76	12.80	2,658,944	-0.86(-6.31%)
Feb 18, 2009	14.53	14.71	13.55	13.66	2,641,899	-0.69(-4.83%)
Feb 17, 2009	14.20	14.64	13.92	14.36	2,482,391	-0.30(-2.08%)
Feb 13, 2009	14.71	14.89	14.14	14.66	2,168,742	-0.06(-0.41%)
Feb 12, 2009	14.59	14.80	13.87	14.72	3,806,787	-0.34(-2.25%)
Feb 11, 2009	14.71	15.52	14.27	15.06	3,530,758	+0.03(+0.23%)
Feb 10, 2009	16.95	17.23	14.95	15.02	5,043,093	-2.60(-14.77%)
Feb 09, 2009	17.61	17.69	16.73	17.63	2,300,309	-0.06(-0.34%)
Feb 06, 2009	16.07	18.18	15.93	17.69	4,521,727	+1.09(+6.58%)
Feb 05, 2009	16.32	16.87	16.18	16.59	2,196,397	+0.24(+1.49%)
Feb 04, 2009	16.47	16.72	16.15	16.35	3,267,756	-0.07(-0.43%)
Feb 03, 2009	15.63	16.60	15.56	16.42	2,728,131	+0.99(+6.43%)

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.