$25.70 +0.25 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 11:15 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
12/2/201625.7426.2625.4025.45334,805
12/1/201627.0427.1626.4226.59327,111
11/30/201627.3427.3726.6626.88524,021
11/29/201626.9627.2926.7827.25462,624
11/28/201626.8727.0326.5226.91374,883
11/25/201626.7427.0726.4326.91131,006
11/23/201626.4926.8726.3626.67340,162
11/22/201626.4326.5426.2326.43281,914
11/21/201626.5526.7526.2026.34392,935
11/18/201626.1926.4226.0626.34353,427
11/17/201626.1026.7126.0326.19719,420
11/16/201625.6426.0125.5225.82794,895
11/15/201625.5625.9124.9525.89596,423
11/14/201625.4725.8225.0525.65767,965
11/11/201624.7925.3824.7925.22567,731
11/10/201623.9824.8723.7424.81735,937
11/9/201622.9023.9222.8123.81613,239
11/8/201623.1523.4522.8323.28300,467
11/7/201623.5323.6723.2623.43431,274
11/4/201623.0423.8422.9423.31479,514
11/3/201622.9323.2122.7722.99336,543
11/2/201622.3222.9922.3222.85568,585
11/1/201623.2523.6422.3122.551,000,216
10/31/201623.3423.7623.2823.71535,367
10/28/201623.0423.3522.9623.24368,426
10/27/201623.8823.9522.9323.02225,266
10/26/201623.6923.9123.5623.76252,303
10/25/201624.4524.4523.7423.77283,785
10/24/201624.4924.6924.4224.67300,772
10/21/201623.9424.3023.8424.27216,748
10/20/201624.3624.3624.0024.17206,921
10/19/201624.4524.8024.2424.52368,314
10/18/201624.4424.4824.2724.37150,724
10/17/201624.1224.3424.1024.13161,412
10/14/201624.1624.4024.0324.11317,614
10/13/201624.1024.1523.8923.96286,413
10/12/201624.4524.5224.3424.37194,929
10/11/201624.7624.7624.2524.40229,690
10/10/201624.7925.0924.7524.79244,844
10/7/201625.0925.3224.6124.62364,945
10/6/201625.1025.1624.7925.06504,256
10/5/201625.2125.4925.0825.17839,400
10/4/201625.4325.6124.9325.04614,378
10/3/201625.6425.7425.3725.44359,154
9/30/201626.2026.2025.8025.80499,111
9/29/201626.1326.2925.7925.94299,266
9/28/201625.7726.2425.7026.23249,604
9/27/201625.3925.9025.3025.77284,842
9/26/201625.2625.5625.2325.44217,578
9/23/201625.3525.5825.2325.45220,941
9/22/201625.1925.7324.9725.43372,164
9/21/201624.6924.9824.4624.93302,855
9/20/201624.9824.9824.4324.49242,942
9/19/201624.7725.3724.7724.93257,294
9/16/201624.8724.9024.4924.60625,842
9/15/201625.1825.2324.9725.09259,750
9/14/201625.1525.3724.8825.09323,220
9/13/201625.7625.9525.0325.16348,330
9/12/201625.2926.1225.1526.01519,747
9/9/201626.4126.4125.2925.46464,273
9/8/201626.6426.8326.6326.65364,264
9/7/201625.9926.7625.9926.75391,777
9/6/201625.9626.0625.7626.05236,347
9/2/201625.9026.2425.7225.87244,437
9/1/201626.1826.2625.5425.74267,202
8/31/201626.1826.2825.7226.11596,065
8/30/201625.8526.2725.7726.22262,875
8/29/201625.9026.1225.8025.84188,139
8/26/201626.1526.2925.5825.78213,181
8/25/201626.0026.3025.8726.14257,966
8/24/201626.3226.3225.9226.06283,083
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center