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 (%)
Aug 31, 2011 10.57 10.72 10.28 10.39 1,509,822 -0.15(-1.46%)
Aug 30, 2011 10.26 10.74 10.20 10.55 1,257,057 +0.21(+2.06%)
Aug 29, 2011 9.999 10.34 9.946 10.33 1,354,792 +0.50(+5.08%)
Aug 26, 2011 9.378 9.957 9.240 9.835 1,711,837 +0.36(+3.81%)
Aug 25, 2011 9.128 9.495 9.022 9.473 2,365,470 +0.48(+5.38%)
Aug 24, 2011 8.783 9.043 8.762 8.990 2,459,836 +0.21(+2.42%)
Aug 23, 2011 8.990 9.165 8.746 8.777 2,695,059 -0.18(-2.02%)
Aug 22, 2011 9.075 9.144 8.841 8.958 1,101,091 +0.16(+1.87%)
Aug 19, 2011 8.979 9.293 8.788 8.793 1,384,499 -0.33(-3.61%)
Aug 18, 2011 9.351 9.357 9.006 9.123 1,502,580 -0.55(-5.71%)
Aug 17, 2011 9.941 9.999 9.543 9.675 1,325,537 -0.19(-1.94%)
Aug 16, 2011 9.792 10.02 9.755 9.867 1,111,656 -0.06(-0.59%)
Aug 15, 2011 9.404 9.946 9.404 9.925 1,692,107 +0.62(+6.68%)
Aug 12, 2011 9.282 9.410 9.117 9.303 2,521,082 +0.12(+1.33%)
Aug 11, 2011 8.618 9.309 8.459 9.181 1,861,285 +0.63(+7.40%)
Aug 10, 2011 9.043 9.054 8.432 8.549 2,271,610 -0.67(-7.26%)
Aug 09, 2011 9.675 9.404 8.507 9.218 4,469,186 +0.35(+3.95%)
Aug 08, 2011 9.675 9.750 8.809 8.868 3,746,008 -1.14(-11.41%)
Aug 05, 2011 10.52 10.63 9.816 10.01 2,441,667 -0.27(-2.60%)
Aug 04, 2011 10.92 11.07 10.22 10.28 3,632,382 -0.70(-6.40%)
Aug 03, 2011 11.20 11.27 10.74 10.98 2,059,233 -0.19(-1.74%)
Aug 02, 2011 11.65 11.67 11.17 11.17 1,126,391 -0.58(-4.91%)
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.