$26.87 +0.01 (%) MDC Holdings Inc - NYSE

May. 6, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
7/28/201029.6829.6828.4928.68485,200
7/27/201030.5430.7029.6629.70426,300
7/26/201029.5730.5029.2930.25857,600
7/23/201028.4829.4328.1729.43600,700
7/22/201027.8828.6727.7628.52523,100
7/21/201028.1528.3427.2027.36567,400
7/20/201026.3028.1026.0727.91569,000
7/19/201027.4527.6226.7126.85526,300
7/16/201028.1828.2227.1927.30519,500
7/15/201028.1528.4727.3128.39466,400
7/14/201027.4928.2727.1328.221,140,300
7/13/201027.9428.8027.7828.69625,900
7/12/201028.1928.1927.3427.74412,400
7/9/201027.5428.3427.2728.26623,800
7/8/201027.9328.1026.8827.49574,500
7/7/201026.6327.7726.5427.72661,500
7/6/201026.8927.1626.2726.46651,700
7/2/201027.3227.3226.2126.59554,100
7/1/201026.9527.2126.0727.08620,900
6/30/201026.7827.2526.6126.95739,700
6/29/201027.1527.3926.5726.80765,500
6/28/201028.1028.2127.4127.66629,500
6/25/201027.9128.1927.4028.03804,300
6/24/201027.8628.0927.0127.931,007,700
6/23/201027.3228.2526.7027.95756,000
6/22/201027.4727.9127.1827.32663,100
6/21/201028.2028.2027.2327.41572,000
6/18/201028.1128.1327.6027.821,086,600
6/17/201028.6628.6627.6828.11392,200
6/16/201028.8429.1628.5328.79611,600
6/15/201028.9829.3328.6629.28306,000
6/14/201029.1929.4028.6628.76409,700
6/11/201028.6829.0828.3328.83448,800
6/10/201028.4829.1728.1028.99502,300
6/9/201028.1928.9627.8627.99933,000
6/8/201027.7427.8127.0427.74566,900
6/7/201028.5928.7027.5227.59828,300
6/4/201029.1629.3928.2428.59802,000
6/3/201030.8430.8429.7429.87583,100
6/2/201030.2030.5730.0630.46447,900
6/1/201031.0831.0830.0830.11581,800
5/28/201031.6631.8930.9731.38550,200
5/27/201031.5931.7830.9031.66385,000
5/26/201031.2432.3930.8330.91917,800
5/25/201030.1931.1229.6531.03932,600
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center