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 (%)
Jul 31, 2017	22.75	22.83	22.45	22.46	1,192,395	-0.26(-1.12%)
Jul 28, 2017	22.65	22.75	22.35	22.71	1,027,738	-0.01(-0.03%)
Jul 27, 2017	23.20	23.20	22.51	22.72	1,014,773	-0.43(-1.87%)
Jul 26, 2017	23.46	23.56	23.06	23.15	505,799	-0.25(-1.06%)
Jul 25, 2017	23.45	23.50	23.08	23.40	578,375	+0.04(+0.17%)
Jul 24, 2017	23.31	23.43	23.14	23.36	545,485	+0.04(+0.17%)
Jul 21, 2017	23.43	23.77	23.25	23.32	620,722	-0.02(-0.08%)
Jul 20, 2017		23.61	23.25	23.34	421,787	-0.27(-1.16%)
Jul 19, 2017	23.43	23.78	23.37	23.61	589,673	+0.25(+1.06%)
Jul 18, 2017	23.57	23.65	22.95	23.37	743,689	-0.29(-1.25%)
Jul 17, 2017	23.65	23.88	23.63	23.66	760,329	+0.03(+0.11%)
Jul 14, 2017	23.66	23.83	23.54	23.63	434,729	-0.03(-0.14%)
Jul 13, 2017	23.65	23.75	23.35	23.67	560,844	+0.11(+0.47%)
Jul 12, 2017	23.70	23.94	23.50	23.56	882,857	+0.08(+0.33%)
Jul 11, 2017	23.57	23.72	23.01	23.48	840,868	-0.18(-0.78%)
Jul 10, 2017	23.35	23.80	23.24	23.66	1,712,297	+0.37(+1.57%)
Jul 07, 2017	22.85	23.40	22.82	23.29	888,139	+0.45(+1.98%)
Jul 06, 2017	22.94	23.05	22.68	22.84	449,169	-0.31(-1.33%)
Jul 05, 2017	22.95	23.16	22.65	23.15	643,118	+0.11(+0.48%)

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.