$27.52 -0.97 (%) MDC Holdings Inc - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
8/31/201528.1628.8928.0828.49657,588
8/28/201528.5428.8628.0728.27699,637
8/27/201528.3428.7027.7628.53848,211
8/26/201528.0128.1327.1328.04879,528
8/25/201528.2928.6827.2627.291,378,538
8/24/201527.7928.6824.0227.961,218,291
8/21/201529.8830.1329.4929.61643,069
8/20/201530.7531.0430.2630.28562,228
8/19/201530.8531.2130.6131.07533,064
8/18/201530.4531.1530.4131.011,063,662
8/17/201529.6730.3929.5430.18837,913
8/14/201529.8229.8429.4629.77671,182
8/13/201529.5630.1529.4529.88677,437
8/12/201529.4329.5928.8629.52528,897
8/11/201529.1929.5329.0629.48658,812
8/10/201528.7429.3628.7229.211,017,672
8/7/201528.3128.6928.2428.60665,172
8/6/201528.5428.7328.0828.411,051,721
8/5/201528.9928.9928.1728.36822,043
8/4/201529.4229.4428.4628.89870,528
8/3/201529.5629.6129.0029.44791,946
7/31/201529.6930.1529.4029.86639,477
7/30/201529.4529.6929.2529.57589,618
7/29/201529.1329.6528.8529.56611,777
7/28/201529.0429.3328.7429.14490,128
7/27/201528.7629.0928.6028.94491,809
7/24/201529.6229.7628.6328.931,070,572
7/23/201530.2730.3229.4129.62535,125
7/22/201529.6130.4029.5130.11866,300
7/21/201529.8430.1829.4529.70438,303
7/20/201530.0230.1229.4329.79547,746
7/17/201530.4030.5829.7830.00759,378
7/16/201530.6130.6130.1530.29706,967
7/15/201530.9830.9930.3130.54768,666
7/14/201530.7931.0330.5830.94512,650
7/13/201531.1631.2330.5930.83670,264
7/10/201530.7031.1430.5431.05808,197
7/9/201530.5630.7430.3730.52765,408
7/8/201530.0930.5930.0130.18956,363
7/7/201529.9030.4029.5930.35814,042
7/6/201529.7930.4729.5929.95915,606
7/2/201530.2930.6029.7929.97800,391
7/1/201530.2530.2829.6030.26824,744
6/30/201530.5030.8029.7929.97857,291
6/29/201530.6531.0030.0330.15889,286
6/26/201530.9231.1330.6530.81953,198
6/25/201530.8431.2330.6830.79921,005
6/24/201530.7531.1830.6130.65713,158
6/23/201530.3130.7130.1830.38532,815
6/22/201530.2430.4430.0630.31619,967
6/19/201529.8330.4329.7030.081,366,001
6/18/201529.4830.0029.4829.69894,424
6/17/201529.3429.5029.1029.44514,218
6/16/201529.3829.6229.1529.33675,351
6/15/201529.8729.8728.8129.381,714,656
6/12/201528.4128.8528.3428.74551,336
6/11/201528.5828.9928.5028.58760,350
6/10/201528.1328.5528.1028.43628,347
6/9/201528.0928.2827.7228.06493,826
6/8/201528.0628.2427.9528.10591,604
6/5/201527.7428.1027.5128.07665,090
6/4/201528.0228.2427.7927.85548,108
6/3/201527.9428.4027.6628.11413,121
6/2/201527.9728.1927.8027.92343,918
6/1/201528.0928.3027.8828.05402,987
5/29/201528.3028.4027.8527.96479,244
5/28/201528.0028.6728.0028.35649,575
5/27/201528.0428.1127.6628.10496,866
5/26/201528.3428.4427.9728.09346,763
5/22/201528.4328.5328.1928.38470,870
5/21/201528.6128.7428.3728.50475,182
5/20/201528.6928.8128.2228.61753,258
5/19/201528.6329.1128.5128.69852,850
5/18/201528.1228.6227.9128.45982,010
5/15/201527.8628.3827.5328.05672,182
5/14/201527.8428.3027.6728.13698,464
5/13/201527.6928.0927.6327.66486,458
5/12/201527.5627.8127.1527.68530,680
5/11/201527.9928.1827.7327.82554,681
5/8/201528.3128.6228.1728.18768,146
5/7/201527.3428.1327.2527.97948,080
5/6/201526.9627.4026.5427.39971,647
5/5/201527.6527.7526.5226.861,044,917
5/4/201527.1327.6926.9027.13722,002
5/1/201527.0027.2826.7527.04492,142
4/30/201527.2227.3626.7826.84831,787
4/29/201527.7627.7727.1427.32571,609
4/28/201527.4228.0527.3027.80630,313
4/27/201527.6327.7327.2427.44612,525
4/24/201527.0027.6026.6827.53818,061
4/23/201527.5727.5926.6627.011,914,950
4/22/201528.1228.2127.5727.81540,625
4/21/201528.0928.4227.9528.17510,698
4/20/201528.0628.2227.6428.00442,893
4/17/201528.0128.1427.5827.93558,565
4/16/201528.6728.7428.0328.26517,515
4/15/201528.4728.9228.2928.76651,240
4/14/201528.2028.5027.7028.41463,817
4/13/201528.1328.2627.9128.13364,921
4/10/201528.2028.3427.7328.15361,979
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!