$27.96 -0.39 (%) MDC Holdings Inc - NYSE

May. 29, 2015 | 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
8/19/201027.5327.5726.5426.63235,800
8/18/201026.7627.8226.5727.62386,800
8/17/201026.2427.1026.1126.89726,200
8/16/201025.8526.4325.7426.01546,300
8/13/201026.0326.3125.9225.94688,700
8/12/201025.9526.3625.9326.12555,900
8/11/201027.2027.2226.4626.51445,800
8/10/201028.2228.5027.5827.75460,900
8/9/201027.7028.8327.6128.69590,300
8/6/201027.0727.7227.0027.61395,000
8/5/201027.7427.7927.1827.42478,200
8/4/201027.8928.7927.8927.98398,700
8/3/201028.7128.7127.7127.78619,500
8/2/201029.3829.5328.4728.78643,700
7/30/201029.0329.5328.5829.12462,700
7/29/201029.0029.4328.3029.16439,300
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center