$20.40 +0.85 (%) MDC Holdings Inc - NYSE

Feb. 12, 2016 | 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
2/12/201619.8120.4519.7720.40484,791
2/11/201619.8120.0019.2819.55757,287
2/10/201620.0020.4819.7220.09664,096
2/9/201619.9620.1919.5319.771,170,262
2/8/201620.7721.0320.0620.241,006,524
2/5/201621.4721.7421.1121.331,151,839
2/4/201620.6821.8820.6821.591,395,287
2/3/201621.1921.8520.2120.732,169,217
2/2/201621.4221.4820.6220.701,063,582
2/1/201621.5822.0121.3921.691,341,689
1/29/201621.1121.7721.0421.761,184,074
1/28/201621.3421.6220.9220.99783,772
1/27/201621.3521.4720.9621.05657,284
1/26/201620.8121.4920.3921.36647,347
1/25/201621.3621.3620.5420.63564,763
1/22/201620.9621.6420.9121.391,462,815
1/21/201620.5621.1620.4520.661,415,366
1/20/201620.4820.7919.6220.521,988,640
1/19/201621.9422.0020.9821.22881,613
1/15/201621.2221.8621.0421.70680,255
1/14/201622.3222.3321.5421.88902,925
1/13/201622.8423.3622.0922.241,005,997
1/12/201622.9123.1522.2322.82498,853
1/11/201622.5722.8622.4622.73640,524
1/8/201623.5523.5722.3522.43857,498
1/7/201623.6224.1623.2223.381,385,760
1/6/201624.5624.8124.0624.26633,949
1/5/201624.8325.0024.5024.86836,694
1/4/201625.2525.2524.4324.72925,900
12/31/201525.6725.8825.5225.53370,179
12/30/201525.9326.0825.6925.72317,950
12/29/201525.9926.0725.5225.92456,181
12/28/201525.8525.9325.4125.79347,589
12/24/201525.7726.1625.7725.94261,012
12/23/201525.7525.8625.4825.78500,130
12/22/201525.3325.7224.9825.68779,729
12/21/201525.1325.5324.9825.29763,116
12/18/201524.7924.9924.3624.974,243,553
12/17/201525.7725.7924.7224.88820,642
12/16/201525.2425.8025.1825.69980,297
12/15/201524.7625.2424.5525.181,077,808
12/14/201524.9024.9724.3524.60930,558
12/11/201524.9025.0224.7024.93796,006
12/10/201524.8425.3424.7225.16820,270
12/9/201525.2525.4524.5024.83931,401
12/8/201525.4825.7225.1925.431,060,421
12/7/201526.1426.1625.6825.95557,390
12/4/201525.9426.3825.6326.24499,529
12/3/201526.2626.3525.6025.80786,848
12/2/201526.8726.9725.8926.16642,976
12/1/201526.4026.9726.3026.88522,798
11/30/201526.7226.8026.1926.23702,381
11/27/201526.7526.8926.6226.73230,629
11/25/201526.5926.8526.5326.78399,054
11/24/201526.1226.6226.1126.59442,092
11/23/201526.4726.6826.2126.23858,060
11/20/201526.4926.6526.3426.47488,249
11/19/201526.1526.5226.1426.35479,736
11/18/201525.6726.2025.6426.17523,278
11/17/201525.8026.1125.6425.74663,700
11/16/201524.9525.7124.9325.68433,269
11/13/201525.2725.6125.0025.01637,244
11/12/201525.8425.8425.2425.27441,853
11/11/201525.8526.4225.7926.13676,152
11/10/201525.1226.0025.1225.82732,519
11/9/201525.5625.5624.6125.06967,178
11/6/201525.5425.6025.0825.51916,049
11/5/201525.8725.8725.1525.681,127,004
11/4/201526.0226.4125.7825.84662,020
11/3/201525.9226.2525.5925.99365,456
11/2/201525.7526.0925.6726.02564,548
10/30/201525.7726.2625.5125.99665,801
10/29/201525.9726.0325.2725.851,020,248
10/28/201525.9226.3325.6526.251,257,488
10/27/201526.8726.9225.7426.071,616,244
10/26/201527.7628.1327.2427.61992,272
10/23/201527.9528.2227.3027.76695,856
10/22/201528.2528.2527.5227.86606,979
10/21/201528.8628.9328.3128.35599,454
10/20/201528.0928.8427.9628.75462,275
10/19/201527.8128.4027.7328.10681,922
10/16/201527.5827.9427.2027.91539,206
10/15/201527.3527.6226.9727.53613,741
10/14/201528.0828.1826.9427.22772,545
10/13/201527.9828.8927.4428.091,221,982
10/12/201527.7527.7927.3027.69526,561
10/9/201528.2128.2227.5927.72590,913
10/8/201528.0628.2727.8428.13760,218
10/7/201527.2628.1027.2128.08787,777
10/6/201527.3227.5526.9527.13734,826
10/5/201526.5127.4126.2427.35618,479
10/2/201526.0326.2525.7326.23801,734
10/1/201526.2326.5626.0026.39912,116
9/30/201526.3726.4125.8826.18690,068
9/29/201526.5226.6925.8326.04838,565
9/28/201527.6927.8126.0926.42703,272
9/25/201527.8228.2027.6227.81567,628
9/24/201527.0727.5826.7627.52615,584
9/23/201527.5027.9327.3027.35541,842
9/22/201527.9828.0227.1127.44573,641
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center