$26.01 -0.38 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
8/23/201625.7826.5125.6526.39346,030
8/22/201625.5625.5825.2925.57329,115
8/19/201625.3225.5625.1925.56345,037
8/18/201625.1625.4525.0025.45406,328
8/17/201625.1725.1924.8125.12396,707
8/16/201625.2425.2825.0625.23219,402
8/15/201624.9825.4224.9425.34381,662
8/12/201625.1725.2124.6624.86329,675
8/11/201625.0525.2624.8825.19320,713
8/10/201625.2525.2524.8624.94257,711
8/9/201625.1125.2424.9625.20364,394
8/8/201625.3125.4524.7725.04691,783
8/5/201625.7225.9925.7225.78620,586
8/4/201626.1826.2925.4425.58660,895
8/3/201626.7227.2426.1626.19868,091
8/2/201626.3026.3425.7425.84355,000
8/1/201626.2626.5026.0926.32557,644
7/29/201627.1627.1626.2326.32482,392
7/28/201627.3327.4427.1127.14333,033
7/27/201627.2927.5927.1627.31430,739
7/26/201627.0827.2426.9527.20506,538
7/25/201626.9727.1626.8227.04358,868
7/22/201626.9427.0626.6226.98311,195
7/21/201627.0127.0226.6226.89386,386
7/20/201626.5026.7226.3826.65293,004
7/19/201626.5526.6526.3826.48211,519
7/18/201626.4226.5526.2326.53275,401
7/15/201626.3826.4726.1326.44615,424
7/14/201626.6026.6026.1926.23514,612
7/13/201626.5326.6226.2326.29627,806
7/12/201626.3826.6926.2626.40839,177
7/11/201626.2226.3826.0126.23594,336
7/8/201625.4026.0825.4026.06722,257
7/7/201624.9725.3224.9325.17568,263
7/6/201624.2125.0324.1324.99729,429
7/5/201624.6224.7624.0824.35418,296
7/1/201624.3724.8324.3724.65468,789
6/30/201624.0324.3523.7724.34446,291
6/29/201623.7224.0923.5324.00491,537
6/28/201622.9623.5322.8823.43556,399
6/27/201623.1923.2922.5122.68736,646
6/24/201623.2023.7923.1723.56781,734
6/23/201623.8724.2523.7524.25375,837
6/22/201623.8224.1623.6723.69314,884
6/21/201624.2324.2523.5623.84386,104
6/20/201624.0324.4923.9423.95660,159
6/17/201623.4523.8823.2323.711,071,086
6/16/201623.1323.3822.9423.37492,122
6/15/201623.1223.4922.9223.27328,472
6/14/201623.2623.5022.8423.01420,050
6/13/201623.8824.0023.3823.38279,020
6/10/201624.2524.4223.9523.96431,305
6/9/201624.3324.5924.2424.55373,901
6/8/201624.2424.7324.2424.53468,152
6/7/201623.6224.3523.4924.16655,952
6/6/201623.6723.7523.4723.61371,407
6/3/201623.6323.6723.1323.57432,044
6/2/201623.4323.6523.2923.61445,341
6/1/201623.1023.6023.0423.52692,925
5/31/201623.3223.4623.1123.246,667,426
5/27/201623.1523.4623.0223.33671,232
5/26/201623.1623.4022.9723.13505,747
5/25/201623.2223.3923.0623.13545,031
5/24/201622.5123.3822.4423.10866,899
5/23/201622.3622.4322.0522.11508,911
5/20/201621.9622.3521.9322.35482,535
5/19/201621.7821.9621.5421.85375,030
5/18/201622.3022.4521.8221.92310,863
5/17/201622.4022.8722.1822.30419,143
5/16/201622.4222.7422.2922.35392,468
5/13/201622.3322.7922.2922.44495,301
5/12/201622.7622.9422.3422.35709,917
5/11/201622.9423.1122.5922.59430,019
5/10/201623.2523.2522.9223.03586,278
5/9/201622.8523.3622.8423.11634,680
5/6/201623.6423.8822.8023.06981,987
5/5/201624.0024.3223.4123.631,114,333
5/4/201624.3224.8324.2024.41545,368
5/3/201624.9725.0224.4124.61363,550
5/2/201624.7625.2024.5625.17460,633
4/29/201624.7924.9024.3824.61432,231
4/28/201625.6025.7024.7324.79581,166
4/27/201625.8525.9725.5625.85248,972
4/26/201625.4225.7425.3325.74417,464
4/25/201625.6025.6925.1525.39344,986
4/22/201625.8726.0825.4225.62293,120
4/21/201625.8226.0825.7025.88455,026
4/20/201625.4525.9925.2925.73438,101
4/19/201625.6726.1125.2325.49438,852
4/18/201625.5325.8125.5325.79252,168
4/15/201625.5425.7725.4325.74252,635
4/14/201625.8425.9025.5625.61263,711
4/13/201625.4925.9625.3725.87331,219
4/12/201625.1525.3825.0525.33204,830
4/11/201625.2125.4025.0525.15241,511
4/8/201625.2625.3324.8824.99261,819
4/7/201625.0425.3324.7924.96446,349
4/6/201624.5425.2024.4825.12433,416
4/5/201624.1624.8023.9524.51418,768
4/4/201624.8324.8324.1724.40377,635
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center