$25.64 -0.29 (%) MDC Holdings Inc - NYSE

Dec. 22, 2014 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
12/19/201425.8426.0925.5125.931,418,526
12/18/201425.6725.9225.1825.86539,406
12/17/201424.6325.4924.6325.41678,734
12/16/201424.6325.0624.5324.58603,496
12/15/201424.7925.0724.4624.70820,982
12/12/201424.7525.1124.7024.76713,058
12/11/201425.5425.5424.9125.00789,445
12/10/201425.8726.1825.3225.481,104,087
12/9/201425.5026.0725.4725.92732,044
12/8/201425.7125.9125.6125.81831,504
12/5/201425.6725.9225.4625.71478,834
12/4/201426.0626.0625.3825.64870,826
12/3/201426.2026.5326.0526.11578,925
12/2/201426.0626.5125.9826.24833,040
12/1/201426.3126.3626.0126.08857,759
11/28/201426.2526.4326.0826.31355,139
11/26/201426.5026.5026.0226.24508,389
11/25/201426.4526.6826.0226.431,037,040
11/24/201425.9626.5025.8526.41787,771
11/21/201426.3426.5025.8325.87825,837
11/20/201425.1926.0825.1025.96867,066
11/19/201425.2025.4825.0225.27686,405
11/18/201425.2425.4625.1025.26458,807
11/17/201424.9625.3224.7825.19522,405
11/14/201424.7025.2024.7025.03528,450
11/13/201425.0325.2924.6124.69622,013
11/12/201425.1525.4224.9725.021,186,819
11/11/201424.7925.2724.7025.221,127,434
11/10/201424.9725.3124.6724.78574,638
11/7/201424.5825.1424.5424.76877,651
11/6/201423.8724.6023.8524.571,138,129
11/5/201424.1124.2723.8323.90512,668
11/4/201424.0924.3423.8824.00737,741
11/3/201424.1824.4323.8524.221,225,933
10/31/201425.0225.2224.1024.421,740,543
10/30/201425.4125.5924.4225.251,396,645
10/29/201426.6126.8125.6825.96986,975
10/28/201426.4426.7426.2726.66887,698
10/27/201426.1726.4725.9226.43555,805
10/24/201426.3426.4425.9426.33618,373
10/23/201426.3826.8226.0126.361,018,693
10/22/201426.0326.5326.0326.181,008,017
10/21/201426.0226.2525.7226.06670,007
10/20/201425.2226.0125.1825.96785,424
10/17/201424.9525.5824.6525.211,404,255
10/16/201424.4225.2824.2824.701,182,427
10/15/201424.0025.1723.9624.851,296,125
10/14/201424.0324.7424.0024.27987,321
10/13/201424.2124.5923.6723.711,188,367
10/10/201424.8424.9424.1124.153,098,598
10/9/201425.6025.6924.9124.94850,363
10/8/201425.2325.6924.9125.641,051,104
10/7/201425.6625.8025.2525.273,388,110
10/6/201425.7525.9525.6725.76893,203
10/3/201425.4625.8025.2125.611,087,723
10/2/201425.3725.4624.9625.281,231,417
10/1/201425.3525.5025.0625.19957,106
9/30/201425.9325.9425.3225.321,122,857
9/29/201425.9426.2125.8325.90672,197
9/26/201426.1426.2125.8626.16566,429
9/25/201426.0926.3225.6626.05893,565
9/24/201425.9826.5525.9026.24903,405
9/23/201426.5226.8926.4326.56678,123
9/22/201427.4127.4226.5526.66772,661
9/19/201427.9528.0427.2127.451,577,026
9/18/201428.2128.2127.6027.84622,122
9/17/201427.6728.5927.6528.181,000,487
9/16/201427.5727.8427.4527.47624,612
9/15/201427.5627.8527.4127.67430,512
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center