Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.712 8.778 8.388 8.607 531,257 -0.17(-1.89%)
Sep 27, 2002 9.071 9.132 8.759 8.773 28,960,490 -0.32(-3.49%)
Sep 26, 2002 8.754 9.171 8.710 9.090 420,526 +0.37(+4.28%)
Sep 25, 2002 8.717 8.951 8.412 8.717 835,374 +0.06(+0.70%)
Sep 24, 2002 8.795 8.949 8.624 8.656 713,286 -0.20(-2.26%)
Sep 23, 2002 8.912 9.205 8.841 8.856 498,448 -0.23(-2.50%)
Sep 20, 2002 8.873 9.156 8.851 9.083 933,171 +0.25(+2.79%)
Sep 19, 2002 9.456 9.456 8.824 8.837 1,116,461 -0.72(-7.55%)
Sep 18, 2002 9.717 9.753 9.451 9.558 453,651 -0.16(-1.63%)
Sep 17, 2002 10.05 10.16 9.717 9.717 1,230,347 -0.35(-3.49%)
Sep 16, 2002 10.09 10.23 10.05 10.07 330,931 -0.03(-0.27%)
Sep 13, 2002 9.753 10.18 9.753 10.09 535,674 +0.32(+3.24%)
Sep 12, 2002 10.11 10.13 9.778 9.778 441,347 -0.44(-4.30%)
Sep 11, 2002 10.17 10.45 10.16 10.22 372,259 +0.03(+0.31%)
Sep 10, 2002 10.17 10.19 10.02 10.18 423,050 -0.02(-0.22%)
Sep 09, 2002 9.851 10.37 9.826 10.21 594,352 +0.33(+3.38%)
Sep 06, 2002 9.875 9.961 9.790 9.873 2,744,621 +0.02(+0.25%)
Sep 05, 2002 10.02 10.22 9.817 9.848 1,192,806 -0.17(-1.73%)
Sep 04, 2002 9.339 10.08 9.295 10.02 912,665 +0.79(+8.53%)
Sep 03, 2002 9.705 9.705 9.234 9.234 747,672 -0.57(-5.80%)
Aug 30, 2002 9.768 10.12 9.744 9.802 414,217 +0.04(+0.37%)
Aug 29, 2002 9.992 9.992 9.685 9.766 663,756 -0.32(-3.21%)
Aug 28, 2002 10.16 10.21 9.978 10.09 374,467 -0.13(-1.24%)
Aug 27, 2002 10.77 10.85 10.22 10.22 483,936 -0.52(-4.88%)
Aug 26, 2002 10.50 10.80 10.22 10.74 766,601 +0.24(+2.32%)
Aug 23, 2002 10.71 10.86 10.43 10.50 598,138 -0.39(-3.61%)
Aug 22, 2002 10.46 10.91 10.36 10.89 556,811 +0.39(+3.74%)
Aug 21, 2002 10.59 10.80 10.25 10.50 538,513 -0.10(-0.94%)
Aug 20, 2002 10.73 10.77 10.45 10.60 1,451,179 +0.02(+0.16%)
Aug 16, 2002 10.33 10.70 10.24 10.58 516,115 -0.12(-1.16%)
Aug 15, 2002 10.18 10.72 10.11 10.70 548,293 +0.59(+5.78%)
Aug 14, 2002 10.05 10.24 9.800 10.12 523,055 +0.07(+0.70%)
Aug 13, 2002 10.12 10.27 9.863 10.05 401,598 -0.08(-0.75%)
Aug 12, 2002 10.27 10.27 9.917 10.12 337,556 +0.39(+4.01%)
Aug 07, 2002 9.997 10.02 9.449 9.734 467,532 -0.11(-1.11%)
Aug 06, 2002 9.412 9.931 9.412 9.844 639,780 +0.48(+5.13%)
Aug 05, 2002 9.295 9.539 9.190 9.363 753,666 -0.00(-0.03%)
Aug 02, 2002 10.03 10.04 9.351 9.366 830,642 -0.69(-6.84%)
Aug 01, 2002 10.05 10.24 9.680 10.05 974,498 -0.09(-0.89%)
Jul 31, 2002 10.61 10.70 10.11 10.14 593,406 -0.50(-4.70%)
Jul 30, 2002 10.74 10.91 10.33 10.64 723,065 -0.16(-1.45%)
Jul 29, 2002 9.948 10.83 9.948 10.80 555,864 +0.90(+9.09%)
Jul 26, 2002 9.946 10.06 9.714 9.900 491,192 +0.00(+0.05%)
Jul 25, 2002 10.07 10.36 9.434 9.895 1,066,616 -0.13(-1.27%)
Jul 24, 2002 9.424 10.17 9.161 10.02 1,086,807 +0.54(+5.66%)
Jul 23, 2002 9.210 9.819 9.193 9.485 1,711,445 +0.30(+3.29%)
Jul 22, 2002 9.741 9.814 9.112 9.183 1,829,747 -0.63(-6.43%)
Jul 19, 2002 9.997 10.06 9.778 9.814 1,159,997 -0.86(-8.02%)
Jul 17, 2002 10.54 10.80 10.17 10.67 2,342,392 -0.81(-7.03%)
Jul 12, 2002 11.63 11.86 11.40 11.48 598,769 -0.15(-1.32%)
Jul 11, 2002 12.17 12.17 11.19 11.63 1,242,020 -0.54(-4.41%)
Jul 10, 2002 12.50 12.57 12.07 12.17 1,054,944 -0.18(-1.48%)
Jul 09, 2002 12.51 12.68 12.20 12.35 1,375,465 -0.16(-1.27%)
Jul 08, 2002 12.79 12.79 12.51 12.51 857,773 -0.28(-2.17%)
Jul 05, 2002 12.28 12.79 12.25 12.79 258,688 +0.51(+4.15%)
Jul 04, 2002 12.33 12.34 11.71 12.28 963,456 +0.00(+0.00%)
Jul 03, 2002 12.33 12.34 11.71 12.28 963,456 -0.05(-0.44%)
Jul 02, 2002 12.65 12.66 12.13 12.33 669,119 -0.43(-3.40%)
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.