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, 2017	17.22	17.42	17.07	17.41	803,211	+0.19(+1.08%)
Jan 30, 2017	17.18	17.39	16.65	17.22	876,784	-0.37(-2.12%)
Jan 27, 2017	17.79	17.79	17.42	17.59	597,972	-0.21(-1.16%)
Jan 26, 2017	17.99	18.11	17.64	17.80	748,224	-0.06(-0.32%)
Jan 25, 2017	17.88	18.20	17.77	17.86	580,331	+0.15(+0.87%)
Jan 24, 2017	17.13	17.84	17.13	17.70	920,617	+0.77(+4.52%)
Jan 23, 2017	16.90	17.06	16.84	16.94	249,133	+0.04(+0.23%)
Jan 20, 2017	16.78	16.99	16.77	16.90	407,584	+0.16(+0.96%)
Jan 19, 2017	16.99	17.06	16.72	16.74	280,922	-0.23(-1.33%)
Jan 18, 2017	17.06	17.06	16.83	16.96	388,749	-0.11(-0.64%)
Jan 17, 2017	17.03	17.20	16.84	17.07	295,089	+0.01(+0.04%)
Jan 13, 2017		17.06	17.06	17.06	0	+0.05(+0.30%)
Jan 12, 2017	17.13	17.13	16.58	17.01	405,521	-0.12(-0.71%)
Jan 11, 2017	16.89	17.15	16.68	17.13	322,064	+0.22(+1.29%)
Jan 10, 2017	16.74	17.01	16.66	16.92	309,542	+0.23(+1.35%)
Jan 09, 2017	16.72	16.82	16.49	16.69	464,695	-0.08(-0.50%)
Jan 06, 2017	17.27	17.35	16.70	16.77	820,087	-0.46(-2.65%)
Jan 05, 2017	17.06	17.27	16.95	17.23	438,429	+0.06(+0.34%)
Jan 04, 2017	16.84	17.22	16.82	17.17	469,114	+0.41(+2.46%)

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.