M.D.C. HOLDINGS $36.54

down -0.02


18/6/2013 04:18 PM  |  NYSE : MDC  |  Industries : Construction / Residential Building Construction
Type:

MDC historical data

Date Open High Low Close Volume
9/4/2008 41.50 41.63 39.52 39.97 10257
9/3/2008 42.53 43.08 41.42 42.02 11754
9/2/2008 42.23 44.44 42.23 42.68 13627
8/29/2008 40.99 42.00 40.27 41.45 7770
8/28/2008 40.37 41.58 40.10 41.45 7743
8/27/2008 39.20 40.66 39.09 40.08 8190
8/26/2008 39.40 40.39 38.47 39.12 5412
8/25/2008 40.41 40.83 39.50 39.56 7602
8/22/2008 41.03 41.07 39.56 40.84 5754
8/21/2008 38.69 40.84 38.50 40.48 11704
8/20/2008 39.70 40.08 38.75 39.64 10383
8/19/2008 39.99 40.40 39.37 39.50 7522
8/18/2008 42.49 42.49 40.16 40.43 6449
8/15/2008 41.23 43.31 41.23 41.90 14165
8/14/2008 40.10 41.69 40.10 40.91 13642
8/13/2008 40.89 41.14 39.72 40.32 7598
8/12/2008 41.99 42.93 40.73 40.95 10251
8/11/2008 41.85 43.68 41.77 42.18 17439
8/8/2008 39.61 42.37 39.32 42.00 9458
8/7/2008 38.36 40.59 38.11 40.00 20031
8/6/2008 38.80 39.75 37.98 39.32 7276
8/5/2008 38.75 39.94 38.26 39.47 10161
8/4/2008 38.97 39.16 37.72 38.52 10671
8/1/2008 41.53 41.68 38.80 39.47 13015
7/31/2008 40.95 42.50 38.77 41.52 16313
7/30/2008 41.74 42.61 39.88 40.82 14590
7/29/2008 38.90 41.99 38.90 41.48 10647
7/28/2008 40.60 41.49 38.52 38.67 9044
7/25/2008 40.12 41.94 38.45 40.66 14443
7/24/2008 43.45 43.47 39.05 39.41 13452
7/23/2008 42.27 44.76 41.87 43.50 12082
7/22/2008 40.41 42.54 38.93 42.34 13460
7/21/2008 43.02 43.77 40.47 40.81 12809
7/18/2008 42.15 43.97 40.28 42.73 10866
7/17/2008 40.30 43.16 38.89 41.89 14318
7/16/2008 36.20 40.46 36.00 39.28 11866
7/15/2008 36.35 37.25 34.21 36.55 12383
7/14/2008 36.47 36.91 34.83 35.50 10841
7/11/2008 34.35 36.96 34.35 35.24 16300
7/10/2008 35.28 36.83 34.83 35.38 10739
7/9/2008 38.74 38.88 35.68 35.85 10834
7/8/2008 35.95 38.70 35.35 38.58 9757
7/7/2008 37.63 37.88 34.71 35.91 10179
7/2/2008 38.60 38.96 36.69 36.79 8045
7/1/2008 38.56 38.97 37.02 38.33 12744
6/30/2008 40.25 40.25 38.87 39.06 12630
6/27/2008 39.73 40.54 39.29 40.19 16771
6/26/2008 39.94 40.77 39.61 40.04 14102
6/25/2008 40.96 42.09 40.35 40.74 8714
6/24/2008 40.50 42.30 39.23 40.76 16543
6/23/2008 41.82 42.12 40.45 40.57 12036
6/20/2008 43.28 43.42 41.00 41.58 10482
6/19/2008 43.10 43.84 42.17 43.57 6585
Marketplace
Trading Center