Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

62.91 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 45.98 45.98 45.25 45.27 592,207 -0.21(-0.47%)
Jun 29, 2023 44.95 45.55 44.60 45.49 521,245 +0.45(+0.99%)
Jun 28, 2023 45.00 45.55 44.90 45.04 657,989 +0.04(+0.09%)
Jun 27, 2023 43.19 45.21 43.19 45.00 1,096,406 +1.84(+4.26%)
Jun 26, 2023 43.47 43.94 42.71 43.16 605,887 -0.04(-0.09%)
Jun 23, 2023 42.98 43.42 42.84 43.20 999,354 +0.12(+0.27%)
Jun 22, 2023 43.17 43.29 42.78 43.09 510,780 -0.31(-0.71%)
Jun 21, 2023 42.07 43.53 41.89 43.40 720,156 +0.96(+2.26%)
Jun 20, 2023 43.56 44.31 42.28 42.44 2,544,463 -1.08(-2.49%)
Jun 16, 2023 43.51 43.89 43.32 43.52 1,516,896 +0.02(+0.04%)
Jun 15, 2023 43.40 43.60 43.01 43.50 539,842 +4.12(+10.47%)
May 08, 2023 39.39 39.52 38.44 39.38 1,084,815 -0.23(-0.58%)
May 05, 2023 39.69 40.07 39.33 39.61 1,440,022 +0.18(+0.46%)
May 04, 2023 40.04 40.04 39.28 39.43 1,061,616 -0.55(-1.39%)
May 03, 2023 39.40 40.80 39.40 39.98 995,326 +1.20(+3.08%)
May 02, 2023 39.19 39.48 37.74 38.79 1,181,694 -0.55(-1.41%)
May 01, 2023 38.97 39.49 38.76 39.34 990,852 +0.16(+0.42%)
Apr 28, 2023 38.14 39.28 38.14 39.18 605,469 +1.08(+2.84%)
Apr 27, 2023 37.41 38.18 37.07 38.10 507,923 +1.08(+2.92%)
Apr 26, 2023 37.59 37.92 36.93 37.02 629,790 -0.80(-2.12%)
Apr 25, 2023 37.85 38.21 37.71 37.82 632,816 -0.01(-0.03%)
Apr 24, 2023 37.77 37.96 37.45 37.83 379,096 +0.05(+0.13%)
Apr 21, 2023 37.90 37.93 37.46 37.78 586,966 -0.06(-0.15%)
Apr 20, 2023 38.19 38.79 37.58 37.84 980,392 +0.16(+0.43%)
Apr 19, 2023 37.85 37.96 37.51 37.68 791,188 -0.39(-1.03%)
Apr 18, 2023 36.89 38.14 36.81 38.07 738,997 +1.43(+3.92%)
Apr 17, 2023 36.18 36.66 36.08 36.63 434,287 +0.41(+1.13%)
Apr 14, 2023 35.84 36.43 35.84 36.22 469,191 +0.14(+0.40%)
Apr 13, 2023 36.44 36.44 35.86 36.08 404,104 -0.26(-0.71%)
Apr 12, 2023 37.15 37.15 36.18 36.34 430,028 -0.32(-0.86%)
Apr 11, 2023 36.00 37.03 35.85 36.65 491,948 +0.95(+2.65%)
Apr 10, 2023 35.51 36.13 35.08 35.71 688,229 +0.29(+0.81%)
Apr 06, 2023 36.64 36.64 35.32 35.42 697,381 -1.20(-3.29%)
Apr 05, 2023 36.57 36.70 36.37 36.62 313,660 -0.07(-0.18%)
Apr 04, 2023 37.34 37.40 36.49 36.69 328,694 -0.72(-1.92%)
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.