$24.42 0.00 (%) MDC Holdings Inc - NYSE

Jan. 28, 2015 | 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
4/22/201034.8337.2434.4637.111,279,600
4/21/201034.0635.2534.0635.00634,700
4/20/201033.8134.1833.4034.12344,000
4/19/201033.3634.0133.1933.54627,200
4/16/201034.4834.5033.3233.65951,700
4/15/201035.7535.8434.9835.00549,200
4/14/201034.6136.0134.5035.90764,900
4/13/201034.1934.7034.1834.34570,100
4/12/201033.9334.2633.6034.24458,000
4/9/201033.4033.6733.1333.67347,500
4/8/201033.1033.3732.7433.30280,300
4/7/201034.1534.3733.1033.26506,500
4/6/201034.3434.4433.8034.24555,000
4/5/201034.6635.0534.2734.82225,200
4/1/201034.7035.0734.2834.43272,300
3/31/201035.0735.3034.5934.61453,200
3/30/201035.8736.2035.2635.35429,700
3/29/201036.3536.6235.7035.94250,900
3/26/201036.4636.7736.1436.30365,400
3/25/201036.5237.3036.3736.42622,900
3/24/201035.3036.3335.3036.22897,400
3/23/201035.3835.6034.8135.17537,100
3/22/201034.6035.3434.2235.28494,800
3/19/201035.3935.3934.2534.66752,200
3/18/201035.4935.7935.1635.26182,700
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center