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 (%)
Jul 31, 2006	21.93	21.98	21.62	21.75	1,661,602	-0.38(-1.71%)
Jul 28, 2006	21.71	22.40	21.71	22.13	1,821,444	+0.60(+2.80%)
Jul 27, 2006	22.01	22.43	21.44	21.53	2,005,955	-0.61(-2.75%)
Jul 26, 2006	22.14	22.41	21.64	22.14	1,759,874	-0.27(-1.22%)
Jul 25, 2006	21.93	22.76	21.73	22.41	2,031,827	+0.36(+1.63%)
Jul 24, 2006	21.86	22.15	21.83	22.05	1,848,319	+0.36(+1.68%)
Jul 21, 2006	21.94	21.96	21.08	21.69	3,089,556	-0.32(-1.47%)
Jul 20, 2006	23.18	23.18	21.84	22.01	5,306,697	-1.26(-5.42%)
Jul 19, 2006	23.01	23.68	22.95	23.28	3,050,047	+0.49(+2.17%)
Jul 18, 2006	23.36	23.42	22.35	22.78	2,635,098	-0.45(-1.95%)
Jul 17, 2006	23.74	23.93	23.21	23.24	1,870,380	-0.50(-2.12%)
Jul 14, 2006	23.97	24.11	23.11	23.74	3,195,249	-0.81(-3.29%)
Jul 13, 2006	24.51	24.95	24.47	24.55	1,427,553	-0.29(-1.18%)
Jul 12, 2006	25.56	25.64	24.77	24.84	1,520,210	-0.82(-3.21%)
Jul 11, 2006	25.91	25.91	25.48	25.66	1,142,163	-0.30(-1.15%)
Jul 10, 2006	25.99	26.22	25.73	25.96	813,252	+0.01(+0.02%)
Jul 07, 2006	25.82	26.56	25.81	25.96	1,675,841	+0.10(+0.40%)
Jul 06, 2006	25.60	26.05	25.58	25.85	1,313,036	+0.29(+1.13%)
Jul 05, 2006	25.53	25.67	25.35	25.56	1,366,986	-0.28(-1.08%)

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.