$25.85 -0.08 (%) MDC Holdings Inc - NYSE

Dec. 22, 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
3/17/201035.7636.0335.5435.56309,700
3/16/201035.2535.6635.1735.66294,100
3/15/201035.3235.3434.6535.20317,400
3/12/201035.8935.9735.1135.29329,400
3/11/201035.8936.1935.5335.87381,300
3/10/201035.8336.0535.5036.05527,000
3/9/201035.4535.9735.2535.75584,600
3/8/201035.2535.6635.1535.52337,600
3/5/201034.9935.4534.8435.25404,500
3/4/201035.6235.9334.8434.92358,100
3/3/201035.1936.0235.0635.70655,300
3/2/201035.2135.5034.8635.23690,800
3/1/201034.4235.1834.1835.16756,100
2/26/201033.3734.2432.7834.22797,000
2/25/201033.0733.4432.4233.43761,000
2/24/201033.3433.5632.4433.50904,800
2/23/201034.3434.4833.0733.16885,200
2/22/201034.7634.9834.2034.51445,800
2/19/201034.4034.8734.3634.74518,500
2/18/201035.1935.3834.4934.57501,500
2/17/201035.7636.6835.0035.28598,300
2/16/201035.2835.3734.9435.37529,800
2/12/201035.1935.8034.9835.22621,800
2/11/201034.8035.7934.5235.53546,900
2/10/201034.6834.8933.5834.81749,300
2/9/201034.9334.9333.8334.64740,400
2/8/201032.9534.9632.6034.591,385,200
2/5/201034.9235.5031.7433.062,217,300
2/4/201035.1835.3234.5334.61663,700
2/3/201035.7635.7935.0535.60580,200
2/2/201033.8736.0833.8735.971,838,600
2/1/201033.7633.7733.1833.39725,500
1/29/201033.6934.3233.4233.60505,100
1/28/201033.5433.9833.1833.551,015,400
1/27/201032.6333.2832.2733.23828,800
1/26/201032.6333.2132.5132.80841,200
1/25/201032.8032.8031.9332.66606,400
1/22/201033.4233.6832.3132.39764,500
1/21/201034.2934.3633.3133.34705,300
1/20/201033.6834.2733.3834.20759,100
1/19/201033.9334.0633.5433.93473,400
1/15/201034.7334.7733.9333.98586,900
1/14/201034.8234.9634.5834.71390,700
1/13/201034.3935.0033.9234.79605,400
1/12/201034.5534.8233.8134.17963,900
1/11/201034.6235.0134.6034.86680,100
1/8/201034.2634.9234.1534.561,208,400
1/7/201033.0534.9633.0534.321,423,600
1/6/201031.7333.3831.5932.811,487,400
1/5/201030.9031.7730.0131.761,006,400
1/4/201031.2631.3930.5831.05601,600
12/31/200931.1931.3630.8031.04396,100
12/30/200930.9131.3830.5731.21427,200
12/29/200931.2431.2830.8131.10285,900
12/28/200931.8631.9631.0531.27394,300
12/24/200931.8931.9731.5331.84114,400
12/23/200931.7432.1531.3131.90661,100
12/22/200930.8931.8830.8231.57883,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center