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, 2014	15.60	15.71	15.50	15.64	597,443	+0.04(+0.27%)
Nov 26, 2014	15.75	15.60	15.60	15.60	855,271	-0.11(-0.72%)
Nov 25, 2014	15.72	15.86	15.47	15.71	1,744,592	+0.01(+0.08%)
Nov 24, 2014	15.43	15.75	15.37	15.70	1,325,251	+0.32(+2.09%)
Nov 21, 2014	15.66	15.75	15.35	15.38	1,389,289	-0.05(-0.35%)
Nov 20, 2014	14.97	15.50	14.92	15.43	1,458,618	+0.41(+2.73%)
Nov 19, 2014	14.98	15.15	14.87	15.02	1,154,725	+0.01(+0.04%)
Nov 18, 2014	15.00	15.13	14.92	15.02	771,842	+0.04(+0.28%)
Nov 17, 2014	14.84	15.05	14.73	14.97	878,831	+0.10(+0.64%)
Nov 14, 2014	14.68	14.98	14.68	14.88	889,001	+0.20(+1.38%)
Nov 13, 2014	14.88	15.03	14.63	14.68	1,046,400	-0.20(-1.32%)
Nov 12, 2014	14.95	15.11	14.84	14.87	1,996,394	-0.12(-0.79%)
Nov 11, 2014	14.74	15.02	14.68	14.99	1,896,660	+0.26(+1.78%)
Nov 10, 2014	14.84	15.05	14.66	14.73	966,702	+0.01(+0.08%)
Nov 07, 2014	14.61	14.94	14.59	14.72	1,476,455	+0.11(+0.77%)
Nov 06, 2014	14.19	14.62	14.18	14.61	1,914,652	+0.40(+2.80%)
Nov 05, 2014	14.33	14.43	14.17	14.21	862,451	-0.06(-0.42%)
Nov 04, 2014	14.32	14.47	14.20	14.27	1,241,087	-0.13(-0.91%)

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.