$27.12 0.00 (%) MDC Holdings Inc - NYSE

Mar. 2, 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
5/24/201031.3932.0130.9830.99876,900
5/21/201030.6932.1130.5431.631,049,200
5/20/201031.2032.0731.1531.401,367,900
5/19/201032.4932.8031.5132.091,305,900
5/18/201032.4532.5931.4931.70985,800
5/17/201031.4531.9530.5031.881,027,800
5/14/201031.8631.9031.0231.49757,200
5/13/201033.6633.6832.0332.251,056,400
5/12/201034.3334.7233.9534.28603,600
5/11/201034.2735.0433.8634.22841,800
5/10/201034.4234.8133.3734.571,059,200
5/7/201034.4634.7832.7332.881,138,900
5/6/201035.8736.5831.9334.431,012,300
5/5/201036.9237.0335.8136.12708,900
5/4/201038.2638.3237.0437.241,037,900
5/3/201038.4439.1438.4438.91646,000
4/30/201039.0939.2838.1538.30717,100
4/29/201037.4338.7537.3038.24806,800
4/28/201037.1938.0337.0337.24650,700
4/27/201038.2038.6836.8437.001,150,600
4/26/201038.7238.8438.1938.501,504,100
4/23/201037.0339.1535.0138.942,306,800
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center