$26.39 0.00 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
11/14/201118.0918.4517.6917.951,160,815
11/11/201117.6918.0017.5217.89510,222
11/10/201117.4017.7117.2117.551,081,644
11/9/201118.2818.3116.9116.961,945,260
11/8/201118.5019.1318.4018.801,275,732
11/7/201118.0118.3817.6118.28920,788
11/4/201118.8718.8717.7118.132,042,046
11/3/201121.4721.4718.5118.653,409,533
11/2/201121.7322.0921.1221.331,285,539
11/1/201121.4521.8120.6121.291,110,955
10/31/201122.5522.9021.9722.40546,636
10/28/201123.0423.1722.4522.94972,820
10/27/201122.9323.4422.1623.09944,387
10/26/201121.7422.2021.2822.00660,662
10/25/201122.0422.1921.2821.37732,857
10/24/201122.1322.7221.9722.29911,223
10/21/201121.4022.3921.3621.95746,932
10/20/201120.6821.1519.9720.99417,926
10/19/201121.0721.3520.4720.68834,940
10/18/201119.2021.2918.9521.011,294,594
10/17/201119.5119.5918.8919.101,096,834
10/14/201119.6319.9018.9819.68573,792
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center