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 (%)
Mar 31, 2003 9.388 9.507 9.266 9.358 370,050 -0.15(-1.59%)
Mar 28, 2003 9.522 9.614 9.407 9.510 346,705 +0.00(+0.03%)
Mar 27, 2003 9.461 9.602 9.271 9.507 532,204 -0.01(-0.15%)
Mar 26, 2003 9.570 9.614 9.358 9.522 755,559 -0.04(-0.38%)
Mar 25, 2003 9.400 9.673 9.339 9.558 832,219 -0.06(-0.66%)
Mar 24, 2003 9.802 9.802 9.490 9.622 473,210 -0.30(-3.05%)
Mar 21, 2003 9.629 9.936 9.617 9.924 725,274 +0.36(+3.72%)
Mar 20, 2003 9.544 9.670 9.346 9.568 462,484 +0.03(+0.28%)
Mar 19, 2003 9.422 9.568 9.412 9.541 457,752 +0.12(+1.27%)
Mar 18, 2003 9.478 9.478 9.302 9.422 509,805 -0.05(-0.57%)
Mar 17, 2003 9.293 9.485 9.168 9.475 557,757 +0.19(+1.99%)
Mar 14, 2003 9.385 9.544 9.273 9.290 523,686 -0.02(-0.26%)
Mar 13, 2003 9.132 9.363 9.041 9.314 519,585 +0.29(+3.24%)
Mar 12, 2003 8.880 9.056 8.880 9.022 614,227 +0.14(+1.56%)
Mar 11, 2003 8.815 9.022 8.778 8.883 1,121,824 +0.07(+0.77%)
Mar 10, 2003 8.876 8.900 8.690 8.815 1,059,676 -0.14(-1.58%)
Mar 07, 2003 8.778 9.044 8.773 8.956 486,776 +0.16(+1.77%)
Mar 06, 2003 8.778 8.827 8.717 8.800 593,406 -0.01(-0.14%)
Mar 05, 2003 8.729 8.900 8.710 8.812 1,006,992 +0.05(+0.61%)
Mar 04, 2003 9.127 9.127 8.727 8.759 1,207,002 -0.37(-4.03%)
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.