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 (%)
Nov 28, 2008	15.39	15.76	15.09	15.46	774,442	-0.01(-0.06%)
Nov 26, 2008	13.76	15.64	13.68	15.47	2,380,667	+1.37(+9.73%)
Nov 25, 2008	13.00	14.30	12.80	14.10	2,790,923	+1.30(+10.13%)
Nov 24, 2008	11.63	13.12	11.38	12.80	1,696,550	+1.31(+11.42%)
Nov 21, 2008	11.64	11.96	10.42	11.49	2,557,040	+0.15(+1.32%)
Nov 20, 2008	11.80	12.63	11.15	11.34	2,582,057	-0.62(-5.21%)
Nov 19, 2008	13.26	13.31	11.96	11.96	1,811,306	-1.37(-10.28%)
Nov 18, 2008	13.29	13.94	12.98	13.33	1,676,950	+0.16(+1.21%)
Nov 17, 2008	13.44	13.66	12.83	13.17	1,470,382	-0.42(-3.12%)
Nov 14, 2008	13.87	14.67	13.58	13.60	0	-0.59(-4.18%)
Nov 13, 2008	13.30	14.19	12.47	14.19	2,403,936	+0.98(+7.40%)
Nov 12, 2008	13.98	14.21	13.11	13.21	1,671,110	-1.07(-7.50%)
Nov 11, 2008	14.41	14.61	13.80	14.29	1,678,326	-0.22(-1.55%)
Nov 10, 2008	15.98	15.98	14.23	14.51	1,545,560	-1.11(-7.09%)
Nov 07, 2008	16.60	16.62	15.17	15.62	0	-0.87(-5.26%)
Nov 06, 2008	16.51	16.93	15.94	16.48	1,317,304	-0.21(-1.25%)
Nov 05, 2008	17.52	18.26	16.66	16.69	1,500,086	-1.26(-7.00%)
Nov 04, 2008	17.18	17.98	17.11	17.95	1,682,905	+1.02(+6.04%)

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.