$26.98 +0.09 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
10/13/201119.1219.6218.8219.37631,315
10/12/201118.9319.7118.8019.31657,218
10/11/201118.3518.8218.1918.72318,170
10/10/201117.7518.5117.6318.51537,484
10/7/201117.8717.8716.9717.38862,419
10/6/201117.2217.7416.9917.731,071,866
10/5/201116.4617.3616.3217.24928,619
10/4/201115.2416.5014.7916.451,506,000
10/3/201116.7516.7715.3915.39902,043
9/30/201117.4617.4816.9216.94555,488
9/29/201117.6217.8417.3417.82673,624
9/28/201117.8217.8516.9117.181,054,489
9/27/201118.4118.7317.6217.83986,991
9/26/201117.3018.0616.9317.97817,743
9/23/201116.6317.4516.4317.09621,849
9/22/201117.3617.5316.2616.631,016,984
9/21/201118.2218.8517.9317.94835,906
9/20/201117.9418.8517.7818.29972,165
9/19/201117.5217.9217.3817.78726,363
9/16/201117.8618.1017.6617.83706,879
9/15/201118.0218.1017.5117.86517,890
9/14/201117.4018.1217.0717.80697,839
9/13/201117.7817.8517.0317.201,061,139
9/12/201117.3417.7017.1917.63751,357
9/9/201117.9718.0317.2017.611,272,286
9/8/201118.8219.1118.1318.29603,355
9/7/201118.5319.1118.4319.02368,005
9/6/201117.6518.5117.4418.18624,025
9/2/201118.2918.7518.0018.42829,250
9/1/201119.4819.7318.6118.68599,031
8/31/201119.8920.1719.3419.56802,203
8/30/201119.3120.2119.2019.85667,903
8/29/201118.8219.4618.6419.45719,832
8/26/201117.6518.7417.3918.51909,538
8/25/201117.1817.8716.9817.831,256,828
8/24/201116.5317.0216.4916.921,306,967
8/23/201116.9217.2516.4616.521,431,946
8/22/201117.0817.2116.6416.86585,135
8/19/201116.9017.4916.5416.55735,616
8/18/201117.6017.6116.9517.17798,355
8/17/201118.7118.8217.9618.21704,288
8/16/201118.4318.8518.3618.57590,648
8/15/201117.7018.7217.7018.68899,055
8/12/201117.4217.7117.1617.511,339,508
8/11/201116.2217.5215.9217.28988,943
8/10/201117.0217.0415.8716.091,206,958
8/9/201117.2317.7016.0117.352,374,580
8/8/201118.2118.3516.5816.691,990,339
8/5/201120.0720.2718.7219.091,280,324
8/4/201120.8221.1119.4919.601,904,693
8/3/201121.3621.4920.4920.941,079,789
8/2/201122.2122.2621.3121.31590,640
8/1/201122.8922.9422.1922.41597,443
7/29/201122.6023.1122.5022.61544,789
7/28/201122.9823.6622.8022.83836,536
7/27/201123.3423.3622.8722.92746,609
7/26/201123.9323.9423.4623.48496,653
7/25/201123.9224.4023.9023.99297,552
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center