$27.96 -0.39 (%) MDC Holdings Inc - NYSE

May. 29, 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
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
4/9/201528.4628.4627.7028.18562,758
4/8/201528.1628.6228.1628.55390,403
4/7/201528.4828.4828.1528.18459,997
4/6/201528.5928.9628.2728.48696,103
4/2/201528.2428.8028.1228.68561,734
4/1/201528.5428.6128.0528.23624,914
3/31/201528.2828.9528.1028.50758,160
3/30/201527.8628.5027.8628.36485,463
3/27/201527.3628.0727.3227.77587,135
3/26/201527.4127.7127.1127.34456,353
3/25/201527.7728.1127.5027.61473,987
3/24/201527.3528.1527.0327.77489,889
3/23/201527.5827.9127.3427.34684,490
3/20/201527.0227.6926.8427.581,209,664
3/19/201527.1127.4926.4726.73753,917
3/18/201526.3027.1126.0527.05687,204
3/17/201526.2426.4626.0026.30474,634
3/16/201526.5826.9226.2626.41528,260
3/13/201526.5426.7426.2626.54412,678
3/12/201526.4426.8126.4426.65288,444
3/11/201526.1426.6225.9126.37481,618
3/10/201526.1926.3225.9726.08415,398
3/9/201526.5626.6826.2726.32395,709
3/6/201526.7326.7826.2926.42789,873
3/5/201526.9627.0626.6927.00585,690
3/4/201526.3026.9126.1526.87619,490
3/3/201527.0027.0026.3526.42808,408
3/2/201527.1727.5226.9227.12614,195
2/27/201526.9127.3426.8827.18793,601
2/26/201527.3427.3426.6226.94973,261
2/25/201527.9428.0127.1627.34903,248
2/24/201527.2228.0627.1127.901,093,706
2/23/201527.2327.2626.5726.85590,290
2/20/201527.4727.5227.0527.24845,576
2/19/201527.6927.6927.2627.45903,182
2/18/201527.6627.8127.3627.771,005,700
2/17/201527.2827.6827.1027.66675,899
2/13/201527.4727.7827.2227.38664,845
2/12/201527.0427.7626.8527.62695,207
2/11/201527.3027.4226.6826.88715,470
2/10/201526.8227.2426.4526.91798,021
2/9/201526.5626.7626.4426.63901,849
2/6/201526.1526.8126.0626.76850,612
2/5/201526.2326.5925.9226.17648,201
2/4/201525.8126.4425.7626.211,275,935
2/3/201525.4026.2125.3026.05971,825
2/2/201524.9625.4224.7325.331,279,376
1/30/201525.0625.1524.6425.001,182,070
1/29/201524.1325.3824.1325.141,946,544
1/28/201525.0325.6023.8724.422,341,255
1/27/201524.7925.1024.6025.021,000,192
1/26/201525.2225.3824.6824.991,477,525
1/23/201524.8925.2024.5924.87710,130
1/22/201525.0225.2524.7424.91710,327
1/21/201524.6225.2824.5824.88724,685
1/20/201525.1625.3324.2324.621,087,332
1/16/201524.8225.3324.0725.221,546,230
1/15/201526.9827.2824.4824.882,659,593
1/14/201526.7527.4226.0726.751,388,827
1/13/201528.6029.0826.1327.052,345,776
1/12/201527.7328.3827.3328.111,210,833
1/9/201527.6627.9827.4127.55733,930
1/8/201527.4727.7927.1427.601,175,533
1/7/201526.0227.7725.9827.281,753,355
1/6/201526.0626.2625.4725.84811,774
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center