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 (%)
Sep 30, 2010	14.83	14.99	14.69	14.83	10,961	-0.01(-0.09%)
Sep 29, 2010	15.05	15.06	14.76	14.85	732,512	-0.28(-1.86%)
Sep 28, 2010	14.93	15.17	14.64	15.13	584,590	+0.28(+1.89%)
Sep 27, 2010	14.94	14.95	14.56	14.85	357,852	-0.06(-0.38%)
Sep 24, 2010	14.68	14.96	14.58	14.90	439,946	+0.48(+3.29%)
Sep 23, 2010	14.70	14.94	14.39	14.43	557,864	-0.41(-2.75%)
Sep 22, 2010	14.99	15.31	14.79	14.84	829,977	-0.26(-1.69%)
Sep 21, 2010	15.13	15.40	15.00	15.09	1,710,763	+0.13(+0.85%)
Sep 20, 2010	14.59	15.02	14.34	14.96	711,159	+0.55(+3.79%)
Sep 17, 2010	14.42	14.63	14.25	14.42	636,360	-0.29(-1.95%)
Sep 15, 2010	14.65	14.80	14.59	14.70	778,786	-0.05(-0.35%)
Sep 14, 2010	14.54	14.87	14.30	14.75	997,955	+0.20(+1.40%)
Sep 13, 2010	14.30	14.61	14.15	14.55	770,178	+0.44(+3.11%)
Sep 10, 2010	14.16	14.31	14.07	14.11	726,519	-0.08(-0.54%)
Sep 09, 2010	14.34	14.46	14.01	14.19	494,666	+0.02(+0.14%)
Sep 08, 2010	14.17	14.33	14.05	14.17	353,747	+0.03(+0.18%)
Sep 07, 2010	14.30	14.34	14.09	14.14	499,174	-0.20(-1.39%)
Sep 03, 2010	14.26	14.55	14.08	14.34	723,663	+0.25(+1.74%)
Sep 02, 2010	13.99	14.26	13.80	14.10	1,687	+0.19(+1.40%)

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.