$26.06 +0.10 (%) MDC Holdings Inc - NYSE

Oct. 21, 2014 | 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
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
7/30/201428.3728.3927.5827.66632,617
7/29/201428.3328.6127.9428.13781,732
7/28/201428.4728.4927.6628.04986,132
7/25/201428.6528.7128.3728.59579,731
7/24/201429.7429.8728.7428.83986,940
7/23/201429.6230.1029.3629.83948,221
7/22/201429.1429.6329.0929.62532,926
7/21/201428.7529.0728.5829.04386,018
7/18/201428.7728.9628.6328.86397,602
7/17/201429.3329.3428.5328.73836,327
7/16/201429.2129.7228.7929.59704,731
7/15/201429.1229.2428.9629.07754,231
7/14/201429.2329.4128.9929.12500,870
7/11/201429.2629.5328.8029.06600,957
7/10/201428.8929.4628.5929.26639,571
7/9/201429.3929.7029.1829.23414,222
7/8/201429.2329.4729.0829.36429,155
7/7/201430.0030.1029.2829.40571,815
7/3/201430.1130.1729.7530.14198,694
7/2/201430.4030.5729.9930.01331,004
7/1/201430.3630.8630.3430.42533,926
6/30/201430.0730.6329.9230.29456,331
6/27/201429.5030.2329.3230.14847,270
6/26/201429.4329.7128.9629.55678,130
6/25/201429.3729.5429.0829.34600,943
6/24/201429.0030.0229.0029.40608,322
6/23/201429.0729.6628.9829.06586,751
6/20/201428.9028.9928.3728.98668,341
6/19/201428.8629.3328.7728.88545,584
6/18/201428.9928.9928.4528.85621,665
6/17/201428.7329.3728.4329.00512,439
6/16/201428.6328.9928.4028.93417,324
6/13/201428.9029.0828.4228.76567,342
6/12/201429.1529.2428.6428.86452,430
6/11/201429.9429.9428.9929.19513,241
6/10/201430.1130.2629.9330.09366,503
6/9/201429.8130.5029.7430.20468,892
6/6/201429.4529.9429.2929.83514,628
6/5/201428.8329.4128.5829.31538,429
6/4/201428.6828.9728.5128.74353,705
6/3/201428.6328.9828.5328.78713,355
6/2/201428.6128.8528.2728.79581,315
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center