M.D.C. HOLDINGS $39.06

down -0.65


24/5/2013 04:24 PM  |  NYSE : MDC  |  Industries : Construction / Residential Building Construction
Type:

MDC historical data

Date Open High Low Close Volume
5/24/2013 39.31 39.42 38.39 39.06 8269
5/23/2013 38.03 39.94 37.71 39.71 9712
5/22/2013 39.11 40.93 38.23 38.62 15748
5/21/2013 38.82 39.22 37.82 38.59 6335
5/20/2013 38.79 39.21 38.46 38.86 6070
5/17/2013 38.30 39.22 38.25 38.96 7388
5/16/2013 38.19 38.60 37.67 38.15 4855
5/15/2013 38.60 38.87 38.15 38.47 5064
5/14/2013 38.53 39.05 38.53 38.77 7110
5/13/2013 38.12 38.63 37.94 38.20 4985
5/10/2013 38.12 38.53 37.94 38.29 4570
5/9/2013 37.79 38.73 37.69 38.06 5840
5/8/2013 37.89 38.03 37.33 37.74 4003
5/7/2013 38.14 38.47 37.54 38.09 4628
5/6/2013 37.70 38.39 37.29 38.15 6388
5/3/2013 39.17 39.17 37.44 37.68 12535
5/2/2013 38.26 39.25 38.26 38.40 15977
5/1/2013 37.42 37.74 36.70 36.97 6155
4/30/2013 37.63 38.08 37.08 37.60 6362
4/29/2013 38.26 38.90 37.74 37.80 7411
4/26/2013 37.34 38.53 37.05 38.18 11156
4/25/2013 36.49 37.55 36.27 37.02 9189
4/24/2013 36.23 36.63 35.57 36.28 6315
4/23/2013 35.12 36.64 35.12 35.99 12546
4/22/2013 34.77 34.97 33.48 34.70 12274
4/19/2013 32.76 34.18 32.60 33.90 10596
4/18/2013 33.80 33.87 32.01 32.59 13960
4/17/2013 33.80 34.09 32.87 33.80 10933
4/16/2013 34.10 35.07 33.18 34.16 6723
4/15/2013 35.17 35.22 33.01 33.35 13050
4/12/2013 35.51 36.66 35.31 35.49 4852
4/11/2013 35.23 36.03 35.12 35.76 6653
4/10/2013 35.47 35.50 34.66 35.44 6288
4/9/2013 36.55 36.56 35.24 35.41 6768
4/8/2013 34.57 36.11 34.30 36.11 7663
4/5/2013 33.73 34.66 33.36 34.59 9687
4/4/2013 34.38 34.73 34.02 34.40 7203
4/3/2013 35.60 35.65 33.87 34.16 12455
4/2/2013 36.31 36.49 35.31 35.48 5636
4/1/2013 36.72 36.95 35.90 36.18 4516
3/28/2013 37.33 37.50 36.56 36.65 7084
3/27/2013 37.26 37.52 36.74 37.24 7180
3/26/2013 38.01 38.25 37.32 37.54 4227
3/25/2013 38.30 39.17 37.55 37.75 3661
3/22/2013 38.72 38.97 38.02 38.16 4082
3/21/2013 39.64 39.64 38.56 38.60 5630
3/20/2013 38.75 39.95 38.59 39.63 8085
3/19/2013 38.60 39.00 38.03 38.35 6592
3/18/2013 37.72 38.47 37.53 38.13 6816
3/15/2013 38.53 38.80 38.03 38.13 8782
3/14/2013 38.50 38.98 38.26 38.50 12283
3/13/2013 38.55 38.92 38.26 38.49 5392
3/12/2013 39.42 39.42 38.23 38.49 7001
3/11/2013 39.56 40.01 39.32 39.44 6673
3/8/2013 40.12 40.16 39.02 39.59 12909
3/7/2013 39.93 39.99 39.18 39.62 6593
3/6/2013 40.85 41.14 39.60 40.02 7968
3/5/2013 39.72 40.68 39.60 40.59 6555
3/4/2013 38.29 39.55 38.26 39.52 4782
3/1/2013 38.06 38.70 37.48 38.49 5009
2/28/2013 38.51 39.19 38.18 38.43 6213
2/27/2013 37.47 38.88 37.23 38.56 6654
2/26/2013 36.23 37.82 35.86 37.40 9937
2/25/2013 37.84 37.95 35.86 35.90 5644
2/22/2013 37.32 37.68 36.88 37.58 5146
2/21/2013 36.60 37.14 35.78 37.08 10318
2/20/2013 39.33 39.33 36.54 36.58 8197
2/19/2013 40.03 40.56 38.87 39.70 7029
2/15/2013 39.85 40.83 39.73 39.94 4016
2/14/2013 39.52 40.22 39.18 39.87 4720
2/13/2013 39.68 40.50 39.61 39.92 7141
2/12/2013 37.76 41.07 37.73 39.75 12659
2/11/2013 38.06 38.15 37.64 37.74 4905
2/8/2013 38.13 38.66 37.91 38.01 6094
2/7/2013 38.87 39.04 38.03 38.10 8956
2/6/2013 38.50 39.45 38.34 38.98 6304
2/5/2013 38.81 39.24 37.94 38.86 9342
2/4/2013 39.32 39.78 38.54 38.61 7863
2/1/2013 39.87 41.20 39.34 39.75 16789
1/31/2013 41.58 41.61 38.68 39.32 19863
1/30/2013 41.88 42.13 40.52 41.76 16989
1/29/2013 41.55 42.41 41.31 41.69 8696
1/28/2013 40.60 41.48 40.31 41.25 11762
1/25/2013 40.31 40.58 39.52 40.55 5741
1/24/2013 40.32 40.93 39.78 40.07 4511
1/23/2013 39.17 40.44 39.17 40.32 4678
1/22/2013 39.14 39.37 38.50 39.24 3200
1/18/2013 39.11 39.38 38.86 39.11 3840
1/17/2013 39.00 39.64 38.63 39.04 8368
1/16/2013 38.79 39.20 38.52 38.61 3074
1/15/2013 38.47 39.09 38.25 38.82 4431
1/14/2013 38.53 39.39 38.53 38.75 3951
1/11/2013 38.62 39.27 38.23 38.54 5259
1/10/2013 39.36 39.36 37.84 38.56 4473
1/9/2013 39.35 39.50 38.84 38.93 9060
1/8/2013 38.90 39.28 37.91 39.08 4923
1/7/2013 38.61 39.08 38.52 39.04 6008
1/4/2013 37.47 39.10 37.26 38.57 8444
1/3/2013 37.74 38.32 37.17 37.36 6332
1/2/2013 37.95 38.10 37.00 37.55 8016
Marketplace
Trading Center