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 30, 2009	14.99	14.99	14.50	14.80	2,545,099	-0.22(-1.49%)
Nov 27, 2009	14.99	15.26	14.84	15.03	510,684	-0.30(-1.98%)
Nov 25, 2009	15.30	15.51	15.19	15.33	858,409	+0.05(+0.36%)
Nov 24, 2009	15.42	15.45	15.09	15.28	1,004,237	-0.14(-0.91%)
Nov 23, 2009	15.44	15.66	15.31	15.42	1,945,594	+0.16(+1.05%)
Nov 20, 2009	15.27	15.33	14.90	15.26	1,424,944	-0.18(-1.19%)
Nov 19, 2009	15.59	15.61	15.12	15.44	1,097,796	-0.33(-2.09%)
Nov 18, 2009	15.71	16.07	15.68	15.77	889,313	+0.01(+0.06%)
Nov 17, 2009	15.98	16.05	15.71	15.76	757,977	-0.25(-1.59%)
Nov 16, 2009	16.21	16.32	15.92	16.02	1,428,021	+0.02(+0.16%)
Nov 13, 2009	16.12	16.30	15.92	15.99	954,724	-0.18(-1.11%)
Nov 12, 2009	16.67	16.70	16.10	16.17	1,225,620	-0.59(-3.54%)
Nov 11, 2009	16.33	16.97	16.33	16.76	1,773,142	+0.68(+4.25%)
Nov 10, 2009	16.52	16.69	15.96	16.08	1,551,990	-0.49(-2.95%)
Nov 09, 2009	16.50	16.58	16.13	16.57	1,192,037	+0.24(+1.47%)
Nov 06, 2009	16.13	16.49	15.90	16.33	1,701,221	-0.00(-0.03%)
Nov 05, 2009	16.28	16.63	15.98	16.33	1,079,564	+0.30(+1.87%)
Nov 04, 2009	16.04	16.43	16.00	16.04	1,505,373	+0.08(+0.50%)
Nov 03, 2009	15.56	16.04	15.35	15.96	1,894,519	+0.24(+1.52%)

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.