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, 2007	28.35	29.16	28.35	29.05	2,642,518	+0.72(+2.53%)
Jan 30, 2007	28.54	28.84	28.34	28.34	1,472,879	-0.24(-0.85%)
Jan 29, 2007	28.29	28.80	28.21	28.58	2,076,350	+0.34(+1.20%)
Jan 26, 2007	29.42	29.49	28.17	28.24	2,360,337	-0.78(-2.68%)
Jan 25, 2007	29.54	29.81	28.87	29.02	2,417,295	-0.80(-2.68%)
Jan 24, 2007	28.68	29.90	28.67	29.82	2,058,501	+0.99(+3.44%)
Jan 23, 2007	28.67	29.35	28.30	28.82	2,291,947	+0.81(+2.88%)
Jan 22, 2007	28.17	28.40	27.90	28.02	865,597	-0.15(-0.55%)
Jan 19, 2007	27.82	28.22	27.53	28.17	925,964	+0.49(+1.78%)
Jan 18, 2007	27.76	28.01	27.60	27.68	1,180,068	+0.01(+0.04%)
Jan 17, 2007	27.71	27.91	27.45	27.67	1,660,398	+0.26(+0.95%)
Jan 16, 2007	27.69	27.92	27.17	27.41	1,332,289	-0.34(-1.24%)
Jan 12, 2007	27.57	27.82	27.44	27.75	637,365	+0.20(+0.72%)
Jan 11, 2007	27.17	27.72	27.16	27.55	843,937	+0.35(+1.28%)
Jan 10, 2007	27.17	27.31	27.01	27.20	933,986	-0.07(-0.26%)
Jan 09, 2007	27.07	27.39	26.78	27.27	1,205,940	+0.25(+0.94%)
Jan 08, 2007	27.87	27.92	26.93	27.02	2,193,274	-0.60(-2.17%)
Jan 05, 2007	27.43	27.96	27.43	27.62	1,316,847	-0.20(-0.73%)
Jan 04, 2007	27.88	28.07	27.62	27.82	1,648,967	-0.11(-0.39%)

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.