MDC Holdings Inc $27.67

up +0.12


15/9/2014 04:02 PM  |  NYSE : MDC  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
9/12/201428.2228.3727.3127.55955,889
9/11/201427.9728.4427.7828.28633,589
9/10/201428.2928.4827.9828.181,009,935
9/9/201428.0328.3527.8928.29529,490
9/8/201428.4328.7928.4128.46365,864
9/5/201428.5328.7728.4128.50427,700
9/4/201428.4328.6728.3028.57361,218
9/3/201428.9728.9728.2028.32554,696
9/2/201428.9929.0428.5728.92475,877
8/29/201428.8729.1228.7529.01542,934
8/28/201428.8028.9128.4728.85355,508
8/27/201428.9329.0428.7328.93340,287
8/26/201428.6828.9328.4128.93468,270
8/25/201428.9929.1628.3928.67681,271
8/22/201428.8228.9828.5728.84264,800
8/21/201428.7528.9628.3528.81328,607
8/20/201428.7028.8528.4128.67571,802
8/19/201428.6529.0428.3628.82638,625
8/18/201427.7628.2727.7628.23522,796
8/15/201427.7527.8527.2527.53398,658
8/14/201427.1327.6227.0327.53674,850
8/13/201427.0127.1926.7827.08395,330
8/12/201427.1027.2126.7526.88367,213
8/11/201427.3627.6027.2127.22486,102
8/8/201426.4327.3726.4327.26862,113
8/7/201426.7326.8426.1826.41562,053
8/6/201426.4226.8026.2626.57500,550
8/5/201426.3626.8326.1126.45801,887
8/4/201426.6926.7825.8926.461,027,867
8/1/201427.0427.3126.5826.82847,219
7/31/201427.5027.5026.7726.971,034,626
7/30/201428.3728.3927.5827.66632,617
7/29/201428.3328.6127.9428.13781,732
7/28/201428.4728.4927.6628.04986,132
7/25/201428.6528.7128.3728.59579,731
7/24/201429.7429.8728.7428.83986,940
7/23/201429.6230.1029.3629.83948,221
7/22/201429.1429.6329.0929.62532,926
7/21/201428.7529.0728.5829.04386,018
7/18/201428.7728.9628.6328.86397,602
7/17/201429.3329.3428.5328.73836,327
7/16/201429.2129.7228.7929.59704,731
7/15/201429.1229.2428.9629.07754,231
7/14/201429.2329.4128.9929.12500,870
7/11/201429.2629.5328.8029.06600,957
7/10/201428.8929.4628.5929.26639,571
7/9/201429.3929.7029.1829.23414,222
7/8/201429.2329.4729.0829.36429,155
7/7/201430.0030.1029.2829.40571,815
7/3/201430.1130.1729.7530.14198,694
7/2/201430.4030.5729.9930.01331,004
7/1/201430.3630.8630.3430.42533,926
6/30/201430.0730.6329.9230.29456,331
6/27/201429.5030.2329.3230.14847,270
6/26/201429.4329.7128.9629.55678,130
6/25/201429.3729.5429.0829.34600,943
6/24/201429.0030.0229.0029.40608,322
6/23/201429.0729.6628.9829.06586,751
6/20/201428.9028.9928.3728.98668,341
6/19/201428.8629.3328.7728.88545,584
6/18/201428.9928.9928.4528.85621,665
6/17/201428.7329.3728.4329.00512,439
6/16/201428.6328.9928.4028.93417,324
6/13/201428.9029.0828.4228.76567,342
6/12/201429.1529.2428.6428.86452,430
6/11/201429.9429.9428.9929.19513,241
6/10/201430.1130.2629.9330.09366,503
6/9/201429.8130.5029.7430.20468,892
6/6/201429.4529.9429.2929.83514,628
6/5/201428.8329.4128.5829.31538,429
6/4/201428.6828.9728.5128.74353,705
6/3/201428.6328.9828.5328.78713,355
6/2/201428.6128.8528.2728.79581,315
5/30/201428.9329.0628.5428.61428,764
5/29/201429.0529.4628.6728.98416,600
5/28/201429.2729.5428.8728.88639,224
5/27/201429.5429.7928.9529.12653,457
5/23/201428.8529.4228.7029.28851,302
5/22/201428.0728.9327.8428.851,074,677
5/21/201427.8928.0927.5928.04537,631
5/20/201427.9028.2327.5627.84650,451
5/19/201428.3628.3927.8828.03600,715
5/16/201428.3428.5128.0028.46745,262
5/15/201427.6128.2727.0328.06875,994
5/14/201428.2528.2527.6327.71684,588
5/13/201428.4629.0028.1628.24623,612
5/12/201428.0128.7627.8528.47716,656
5/9/201427.5828.2327.4328.16676,412
5/8/201427.6728.2727.4827.69677,094
5/7/201427.8627.9027.3427.69847,194
5/6/201428.5928.6227.5627.841,024,342
5/5/201429.0129.4328.5428.64862,478
5/2/201428.7929.6328.5329.171,158,215
5/1/201427.9929.2527.5628.751,388,900
4/30/201427.5327.7727.2727.60612,609
4/29/201427.3627.7327.1027.64694,085
4/28/201427.5327.9727.1027.371,072,276
4/25/201428.0928.1227.3727.46687,133
4/24/201427.8728.4427.5228.311,021,268
4/23/201427.7828.0027.2727.491,636,561
Trading Center