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 (%)
Jan 31, 2005	36.15	36.30	35.05	36.30	797,609	+0.51(+1.44%)
Jan 28, 2005	35.20	36.21	35.15	35.79	847,948	+0.78(+2.24%)
Jan 27, 2005	35.20	35.55	34.85	35.00	958,655	-0.57(-1.61%)
Jan 26, 2005	34.33	35.58	34.33	35.58	1,100,046	+1.12(+3.24%)
Jan 25, 2005	34.50	35.05	34.33	34.46	761,509	-0.04(-0.13%)
Jan 24, 2005	34.88	35.33	34.43	34.50	773,341	-0.33(-0.94%)
Jan 21, 2005	35.62	35.72	34.75	34.83	1,125,717	-0.29(-0.82%)
Jan 20, 2005	36.20	36.20	35.10	35.12	1,259,488	-1.28(-3.52%)
Jan 19, 2005	36.40	37.24	36.09	36.40	1,273,727	+0.04(+0.12%)
Jan 18, 2005	36.15	36.42	35.78	36.36	1,809,010	+0.71(+1.99%)
Jan 14, 2005	34.47	35.89	34.14	35.65	1,721,568	+1.08(+3.13%)
Jan 13, 2005	33.80	35.20	33.69	34.57	2,853,904	+9.30(+36.81%)
Jan 12, 2005	25.58	25.58	24.95	25.27	1,355,554	-0.31(-1.20%)
Jan 11, 2005	25.46	25.64	24.97	25.58	1,232,413	+0.11(+0.44%)
Jan 10, 2005	24.81	25.73	24.64	25.46	2,137,921	+0.87(+3.54%)
Jan 07, 2005	24.85	24.99	24.44	24.59	1,792,464	-0.05(-0.22%)
Jan 06, 2005	24.72	24.92	24.51	24.64	1,034,284	+0.20(+0.82%)
Jan 05, 2005	24.49	24.71	24.17	24.44	1,739,277	+0.00(+0.00%)
Jan 04, 2005	25.21	25.21	24.30	24.44	1,439,446	-0.81(-3.21%)

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.