$20.99 -0.34 (%) MDC Holdings Inc - NYSE

Feb. 8, 2016 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
4/29/201128.9629.4828.9629.19438,296
4/28/201128.9729.1328.6529.02479,525
4/27/201128.5228.8328.4928.76305,149
4/26/201128.3028.8228.2528.52444,516
4/25/201127.6728.4527.6028.25269,014
4/21/201128.4128.4727.5427.74340,874
4/20/201128.3928.7528.1028.20360,682
4/19/201127.3628.0227.3628.01545,579
4/18/201126.5327.3126.4027.26530,474
4/15/201126.5927.0226.4326.88318,321
4/14/201126.3326.7226.2226.58282,540
4/13/201127.1027.1926.3826.59445,620
4/12/201126.7627.2826.7026.95505,793
4/11/201126.9527.0626.7626.95625,218
4/8/201126.9927.3426.9226.95764,933
4/7/201126.5127.1526.4826.99813,810
4/6/201125.8826.6625.7226.52637,150
4/5/201125.1026.0524.9525.70974,253
4/4/201125.5425.5625.2725.40500,969
4/1/201125.5725.8225.3025.53423,434
3/31/201125.5025.6325.2625.35406,281
3/30/201126.0626.0625.4325.55532,431
3/29/201126.2526.5525.7425.84429,701
3/28/201126.6426.8526.3426.37268,896
3/25/201126.2726.5926.0626.50449,470
3/24/201126.2526.2825.7026.13323,783
3/23/201126.0026.1925.6026.11599,706
3/22/201126.4026.4025.8526.02527,768
3/21/201126.6326.6325.8726.35398,100
3/18/201126.3326.4225.7826.19773,056
3/17/201126.3826.4925.8825.90491,091
3/16/201126.8126.8125.7225.871,033,731
3/15/201125.3227.3125.3227.051,199,596
3/14/201126.0226.1325.5026.04562,581
3/11/201126.3226.6526.1726.25373,456
3/10/201126.6526.9626.3026.33752,830
3/9/201127.6127.6226.7027.141,078,530
3/8/201125.4527.6725.4527.522,170,978
3/7/201125.2225.4324.5124.79746,621
3/4/201125.6425.6424.6624.99717,410
3/3/201125.8726.1425.3025.65710,880
3/2/201125.4926.2725.3225.41893,245
3/1/201126.3726.5125.3225.43834,753
2/28/201126.9327.0326.0726.25705,250
2/25/201126.4126.7925.9426.761,102,927
2/24/201126.3626.7925.9026.22856,214
2/23/201126.6327.4625.7726.23935,560
2/22/201127.6727.7426.4726.671,009,877
2/18/201127.9228.2527.7428.01817,285
2/17/201127.4027.9727.3127.81801,503
2/16/201127.0128.0527.0127.451,472,015
2/15/201126.5527.2426.2526.971,109,695
2/14/201127.7328.1825.6526.712,586,120
2/11/201130.0030.0027.8027.872,696,000
2/10/201131.6432.1031.0831.29668,862
2/9/201131.5932.3031.5931.80631,872
2/8/201130.6831.9130.5731.62903,838
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center