$27.13 -0.42 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

Dec. 9, 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
3/6/201223.4223.4722.7222.881,083,742
3/5/201223.6124.2223.4723.81616,035
3/2/201224.2124.2223.5223.71686,619
3/1/201224.6125.0124.1024.201,104,817
2/29/201223.8724.7723.7624.581,241,327
2/28/201224.0224.0723.4723.73743,503
2/27/201223.9024.2023.5123.981,269,994
2/24/201224.8124.8823.9924.02803,530
2/23/201224.2424.9724.1924.75666,619
2/22/201224.8225.0624.0324.161,345,006
2/21/201225.8926.1624.7825.00971,306
2/17/201225.8826.1225.6525.78798,510
2/16/201225.8326.1825.4925.74647,591
2/15/201225.8826.7125.7025.841,483,581
2/14/201225.4025.7624.8725.751,246,095
2/13/201225.1125.9724.9425.66877,096
2/10/201224.8625.1224.5424.74732,490
2/9/201225.0925.5224.7825.23923,594
2/8/201224.7225.2624.4525.011,001,713
2/7/201224.8725.5924.6724.991,356,549
2/6/201224.9125.6924.1624.671,452,283
2/3/201223.0225.1323.0224.782,477,354
2/2/201220.8922.6320.8922.402,632,995
2/1/201220.0320.4119.7320.411,221,889
1/31/201220.3920.6619.5419.82937,198
1/30/201220.6920.8920.1720.29551,930
1/27/201220.8421.1320.5520.95664,158
1/26/201221.3021.7320.6721.001,032,030
1/25/201220.1821.4820.0421.311,054,386
1/24/201220.1220.6819.9420.162,243,224
1/23/201220.5021.0120.0620.20684,427
1/20/201221.2521.4320.4620.501,151,650
1/19/201221.4921.7321.0621.271,397,696
1/18/201220.0021.5619.7421.501,516,891
1/17/201220.6120.7919.6019.99993,789
1/13/201220.1820.5119.6920.40968,583
1/12/201220.3520.6119.7320.471,414,160
1/11/201219.7020.6819.6820.221,777,450
1/10/201219.4219.8319.3819.721,038,654
1/9/201218.9619.4418.7619.051,079,176
1/6/201218.8819.4718.5618.81802,041
1/5/201218.1719.2217.8118.881,152,430
1/4/201217.6818.3217.4418.27789,393
1/3/201218.1518.8017.7517.77918,881
12/30/201117.8618.1417.6117.63479,768
12/29/201116.9317.9416.8417.86636,314
12/28/201117.3917.4316.7416.93758,814
12/27/201117.3417.6717.3317.41693,714
12/23/201117.8917.9217.2917.43505,154
12/22/201117.9818.1617.7317.82435,997
12/21/201117.2418.0017.1917.92780,595
12/20/201116.6917.4416.6917.36631,149
12/19/201116.7516.9916.1016.17716,688
12/16/201116.7317.1516.5116.671,091,309
12/15/201116.6116.9916.4816.60774,745
12/14/201116.6216.6816.2416.33692,586
12/13/201117.6317.7716.6916.80945,021
12/12/201117.8317.8317.3917.54779,398
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center