$25.17 +0.56 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
5/2/201624.7625.2024.5625.17460,633
4/29/201624.7924.9024.3824.61432,231
4/28/201625.6025.7024.7324.79581,166
4/27/201625.8525.9725.5625.85248,972
4/26/201625.4225.7425.3325.74417,464
4/25/201625.6025.6925.1525.39344,986
4/22/201625.8726.0825.4225.62293,120
4/21/201625.8226.0825.7025.88455,026
4/20/201625.4525.9925.2925.73438,101
4/19/201625.6726.1125.2325.49438,852
4/18/201625.5325.8125.5325.79252,168
4/15/201625.5425.7725.4325.74252,635
4/14/201625.8425.9025.5625.61263,711
4/13/201625.4925.9625.3725.87331,219
4/12/201625.1525.3825.0525.33204,830
4/11/201625.2125.4025.0525.15241,511
4/8/201625.2625.3324.8824.99261,819
4/7/201625.0425.3324.7924.96446,349
4/6/201624.5425.2024.4825.12433,416
4/5/201624.1624.8023.9524.51418,768
4/4/201624.8324.8324.1724.40377,635
4/1/201624.8025.0624.6924.83410,631
3/31/201624.6725.1924.4325.06838,295
3/30/201625.0025.1524.6424.71392,441
3/29/201624.1424.8724.1124.87603,845
3/28/201623.8924.2323.5924.09315,246
3/24/201623.5423.8223.1723.79401,150
3/23/201623.8723.9623.4023.41324,933
3/22/201623.9924.2623.8923.92398,096
3/21/201624.4624.4923.9824.16366,240
3/18/201624.5624.9224.3424.421,009,879
3/17/201623.9524.4923.8024.45510,858
3/16/201623.5224.0723.4224.00298,431
3/15/201623.7523.7823.5523.65314,932
3/14/201624.1324.2223.7023.91366,919
3/11/201623.7124.2723.6524.26419,216
3/10/201623.8723.9123.1423.53495,245
3/9/201623.5323.7623.2423.75337,566
3/8/201623.8123.9023.2423.37467,116
3/7/201623.3123.9723.3123.94538,524
3/4/201623.4723.5423.0823.51633,542
3/3/201622.9923.6422.8223.50969,837
3/2/201622.7623.0222.6522.93591,590
3/1/201622.2622.7822.1322.77425,789
2/29/201621.9222.4421.8822.11604,283
2/26/201622.1022.2821.7121.88438,168
2/25/201621.7622.1021.6621.98443,233
2/24/201621.2621.8220.8821.79783,187
2/23/201621.3021.4920.9321.42322,389
2/22/201620.8821.2920.8721.24436,987
2/19/201620.8221.0620.6320.67316,766
2/18/201621.0821.0820.5620.87501,072
2/17/201621.0521.4020.8621.05407,172
2/16/201620.6220.9220.3720.88474,371
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center