Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

62.90 +0.03 (+0.05%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.56 19.58 19.38 19.52 539,964 -0.02(-0.10%)
Mar 30, 2017 19.55 19.67 19.40 19.54 544,405 -0.01(-0.07%)
Mar 29, 2017 19.42 19.63 19.33 19.55 489,024 +0.09(+0.47%)
Mar 28, 2017 19.14 19.50 19.08 19.46 450,526 +0.25(+1.28%)
Mar 27, 2017 18.97 19.26 18.75 19.21 466,587 -0.03(-0.17%)
Mar 24, 2017 19.22 19.40 19.10 19.25 616,782 +0.10(+0.54%)
Mar 23, 2017 19.09 19.40 19.03 19.14 509,325 +0.06(+0.31%)
Mar 22, 2017 19.19 19.20 18.79 19.08 735,091 -0.10(-0.54%)
Mar 21, 2017 19.66 19.81 19.04 19.19 1,015,622 -0.36(-1.86%)
Mar 20, 2017 19.60 19.63 19.21 19.55 756,587 -0.07(-0.36%)
Mar 17, 2017 19.60 19.84 19.41 19.62 1,850,466 -0.51(-2.55%)
Mar 16, 2017 19.63 20.29 19.60 20.14 866,987 +0.59(+3.02%)
Mar 15, 2017 19.38 19.63 19.29 19.55 786,487 +0.27(+1.42%)
Mar 14, 2017 19.38 19.45 19.12 19.27 713,579 -0.10(-0.54%)
Mar 13, 2017 19.66 19.76 19.36 19.38 716,182 -0.29(-1.49%)
Mar 10, 2017 19.69 19.86 19.55 19.67 837,128 +0.13(+0.67%)
Mar 09, 2017 19.61 19.84 19.37 19.54 758,616 -0.04(-0.20%)
Mar 08, 2017 19.49 19.67 19.35 19.58 626,412 +0.16(+0.84%)
Mar 07, 2017 19.44 19.56 19.37 19.42 506,541 +0.02(+0.10%)
Mar 06, 2017 19.38 19.47 19.22 19.40 474,252 -0.13(-0.67%)
Mar 03, 2017 19.44 19.54 19.28 19.53 527,455 +0.09(+0.47%)
Mar 02, 2017 19.53 19.64 19.38 19.44 633,998 -0.10(-0.50%)
Mar 01, 2017 19.27 19.61 19.20 19.53 1,055,561 +0.57(+3.01%)
Feb 28, 2017 19.32 19.41 18.90 18.96 1,893,150 -0.47(-2.41%)
Feb 27, 2017 19.25 19.51 19.14 19.43 1,187,271 +0.14(+0.71%)
Feb 24, 2017 19.05 19.29 18.81 19.29 904,056 +0.19(+1.02%)
Feb 23, 2017 19.21 19.24 18.90 19.10 861,366 -0.05(-0.24%)
Feb 22, 2017 19.37 19.44 19.06 19.14 996,988 +0.10(+0.51%)
Feb 21, 2017 18.61 19.07 18.53 19.05 1,305,713 +0.60(+3.28%)
Feb 17, 2017 18.44 18.44 18.44 0 -0.21(-1.15%)
Feb 16, 2017 18.77 18.80 18.55 18.66 1,259,179 -0.07(-0.35%)
Feb 15, 2017 18.32 18.77 18.27 18.72 1,181,766 +0.33(+1.80%)
Feb 14, 2017 18.34 18.43 18.16 18.39 1,041,858 -0.01(-0.04%)
Feb 13, 2017 18.32 18.45 18.16 18.40 848,211 +0.15(+0.82%)
Feb 10, 2017 17.62 18.27 17.53 18.25 1,460,063 +0.77(+4.39%)
Feb 09, 2017 17.51 17.56 17.28 17.48 809,619 -0.02(-0.11%)
Feb 08, 2017 17.45 17.59 17.25 17.50 978,508 -0.06(-0.33%)
Feb 07, 2017 17.67 17.79 17.47 17.56 954,946 -0.12(-0.66%)
Feb 06, 2017 17.74 17.92 17.53 17.67 979,173 -0.06(-0.33%)
Feb 03, 2017 18.16 18.17 17.62 17.73 1,032,788 -0.26(-1.43%)
Feb 02, 2017 17.80 18.19 17.68 17.99 1,802,806 +0.21(+1.19%)
Feb 01, 2017 18.02 18.34 17.48 17.78 1,737,316 +0.37(+2.14%)
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.