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 28, 2014	18.19	18.25	17.84	18.02	1,178,873	-0.16(-0.86%)
Feb 27, 2014	17.93	18.19	17.78	18.17	940,801	+0.20(+1.13%)
Feb 26, 2014	17.29	18.34	17.05	17.97	2,261,063	+0.68(+3.91%)
Feb 25, 2014	16.86	17.45	16.69	17.30	1,243,535	+0.42(+2.50%)
Feb 24, 2014	17.09	17.21	16.87	16.87	936,827	-0.17(-1.02%)
Feb 21, 2014	16.65	17.30	16.55	17.05	1,989,260	+0.44(+2.64%)
Feb 20, 2014	16.40	16.67	16.20	16.61	1,115,860	+0.20(+1.20%)
Feb 19, 2014	16.71	16.88	16.39	16.41	1,221,308	-0.32(-1.93%)
Feb 18, 2014	16.76	16.90	16.41	16.74	1,305,553	+0.00(+0.00%)
Feb 14, 2014	16.41	16.74	16.74	16.74	1,004,523	+0.27(+1.61%)
Feb 13, 2014	16.29	16.53	16.12	16.47	858,407	+0.07(+0.42%)
Feb 12, 2014	16.50	16.65	16.31	16.40	1,028,016	-0.03(-0.18%)
Feb 11, 2014	16.25	16.55	16.22	16.43	1,243,543	+0.09(+0.57%)
Feb 10, 2014	16.41	16.74	16.27	16.34	2,486,789	-0.36(-2.15%)
Feb 07, 2014	16.77	16.91	16.52	16.70	1,234,869	+0.06(+0.34%)
Feb 06, 2014	16.45	16.80	16.30	16.64	2,225,342	-0.14(-0.82%)
Feb 05, 2014	17.07	17.30	16.61	16.78	2,339,944	-0.47(-2.72%)
Feb 04, 2014	17.08	17.46	16.93	17.25	1,683,330	+0.19(+1.14%)

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.