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, 2014 17.53 17.85 17.44 17.65 782,914 +0.09(+0.50%)
Jun 27, 2014 17.19 17.62 17.09 17.57 1,453,638 +0.34(+2.00%)
Jun 26, 2014 17.15 17.32 16.88 17.22 1,163,449 +0.12(+0.72%)
Jun 25, 2014 17.12 17.22 16.95 17.10 1,031,021 -0.03(-0.20%)
Jun 24, 2014 16.90 17.50 16.90 17.14 1,043,527 +0.20(+1.17%)
Jun 23, 2014 16.94 17.29 16.89 16.94 1,006,673 +0.05(+0.28%)
Jun 20, 2014 16.84 16.90 16.54 16.89 1,146,654 +0.06(+0.35%)
Jun 19, 2014 16.82 17.10 16.77 16.83 936,043 +0.02(+0.10%)
Jun 18, 2014 16.90 16.90 16.58 16.82 1,066,574 -0.09(-0.52%)
Jun 17, 2014 16.75 17.12 16.57 16.90 879,177 +0.04(+0.24%)
Jun 16, 2014 16.69 16.90 16.55 16.86 715,991 +0.10(+0.59%)
Jun 13, 2014 16.84 16.95 16.56 16.76 973,373 -0.06(-0.35%)
Jun 12, 2014 16.99 17.04 16.69 16.82 776,222 -0.19(-1.13%)
Jun 11, 2014 17.45 17.45 16.90 17.01 880,553 -0.52(-2.99%)
Jun 10, 2014 17.55 17.64 17.46 17.54 628,799 +0.15(+0.87%)
Jun 06, 2014 17.17 17.45 17.07 17.39 882,933 +0.30(+1.77%)
Jun 05, 2014 16.80 17.14 16.66 17.08 923,768 +0.33(+1.98%)
Jun 04, 2014 16.72 16.89 16.62 16.75 606,842 -0.02(-0.14%)
Jun 03, 2014 16.69 16.89 16.63 16.77 1,223,884 -0.01(-0.03%)
Jun 02, 2014 16.68 16.82 16.48 16.78 995,630 +0.10(+0.63%)
May 30, 2014 16.86 16.94 16.63 16.68 735,618 -0.22(-1.28%)
May 29, 2014 16.93 17.17 16.71 16.89 714,686 +0.06(+0.35%)
May 28, 2014 17.06 17.22 16.83 16.83 1,096,699 -0.14(-0.82%)
May 27, 2014 17.22 17.36 16.87 16.97 1,121,118 -0.09(-0.55%)
May 23, 2014 16.82 17.07 17.07 17.07 1,460,552 +0.23(+1.39%)
May 22, 2014 16.36 16.86 16.23 16.83 1,315,734 +0.49(+3.00%)
May 21, 2014 16.26 16.37 16.08 16.34 922,399 +0.12(+0.72%)
May 20, 2014 16.26 16.45 16.06 16.23 1,096,917 -0.11(-0.68%)
May 19, 2014 16.53 16.55 16.25 16.34 1,030,630 -0.25(-1.51%)
May 16, 2014 16.52 16.62 16.32 16.59 1,278,626 +0.23(+1.43%)
May 15, 2014 16.09 16.48 15.75 16.36 1,502,919 +0.20(+1.26%)
May 14, 2014 16.47 16.47 16.10 16.15 1,174,529 -0.31(-1.88%)
May 13, 2014 16.59 16.90 16.41 16.46 978,479 -0.13(-0.81%)
May 12, 2014 16.33 16.76 16.23 16.59 1,229,547 +0.33(+2.01%)
May 09, 2014 15.93 16.31 15.85 16.27 1,170,897 +0.27(+1.70%)
May 08, 2014 15.98 16.33 15.87 16.00 1,172,077 +0.00(+0.00%)
May 07, 2014 16.09 16.12 15.79 16.00 1,466,527 -0.09(-0.54%)
May 06, 2014 16.52 16.53 15.92 16.08 1,773,178 -0.46(-2.79%)
May 05, 2014 16.76 17.00 16.49 16.55 1,492,985 -0.31(-1.82%)
May 02, 2014 16.63 17.12 16.48 16.85 2,004,918 +0.24(+1.46%)
May 01, 2014 16.17 16.90 15.92 16.61 2,404,243 +0.66(+4.17%)
Apr 30, 2014 15.90 16.04 15.75 15.94 1,060,448 -0.02(-0.14%)
Apr 29, 2014 15.81 16.02 15.66 15.97 1,201,489 +0.16(+0.99%)
Apr 28, 2014 15.90 16.16 15.66 15.81 1,856,154 -0.05(-0.33%)
Apr 25, 2014 16.23 16.24 15.81 15.86 1,189,455 -0.49(-3.00%)
Apr 24, 2014 16.10 16.43 15.90 16.35 1,767,389 +0.47(+2.98%)
Apr 23, 2014 16.05 16.18 15.75 15.88 2,832,954 -0.17(-1.08%)
Apr 22, 2014 15.91 16.22 15.87 16.05 922,757 +0.16(+1.02%)
Apr 21, 2014 15.86 15.95 15.67 15.89 1,417,328 +0.06(+0.37%)
Apr 17, 2014 16.05 15.83 15.83 15.83 1,539,068 -0.19(-1.19%)
Apr 16, 2014 16.14 16.29 15.85 16.02 1,728,001 +0.02(+0.11%)
Apr 15, 2014 16.23 16.49 15.79 16.01 1,892,765 -0.20(-1.21%)
Apr 14, 2014 16.38 16.50 16.17 16.20 1,241,857 -0.04(-0.25%)
Apr 11, 2014 16.28 16.50 16.08 16.24 1,539,422 -0.10(-0.64%)
Apr 10, 2014 16.41 16.68 16.27 16.35 1,473,585 -0.05(-0.32%)
Apr 09, 2014 16.51 16.65 16.15 16.40 1,057,533 -0.05(-0.28%)
Apr 08, 2014 16.23 16.56 16.05 16.45 980,949 +0.23(+1.39%)
Apr 07, 2014 16.70 16.75 16.11 16.22 1,769,458 -0.50(-2.97%)
Apr 04, 2014 16.89 17.24 16.62 16.72 1,222,160 -0.05(-0.31%)
Apr 03, 2014 16.72 16.85 16.55 16.77 627,395 +0.00(+0.00%)
Apr 02, 2014 16.61 16.84 16.48 16.77 943,507 +0.18(+1.11%)
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.