$23.63 -0.78 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

May. 5, 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
7/27/201123.3423.3622.8722.92746,609
7/26/201123.9323.9423.4623.48496,653
7/25/201123.9224.4023.9023.99297,552
7/22/201124.7224.7224.1624.24336,876
7/21/201124.2024.8823.9824.74698,429
7/20/201123.9024.1523.7624.08488,668
7/19/201123.5924.3223.5724.10571,530
7/18/201123.6923.7422.8223.31834,247
7/15/201124.7224.7223.7523.80654,388
7/14/201125.0725.0824.3624.60693,940
7/13/201125.1425.6424.8724.92560,178
7/12/201124.8925.4124.7725.01353,110
7/11/201125.4525.6424.9124.95426,662
7/8/201125.7425.9125.4125.80363,083
7/7/201125.6126.2125.3626.11381,932
7/6/201125.3125.4524.9325.25293,700
7/5/201125.7425.8125.0025.29313,813
7/1/201124.7025.8024.7025.69628,404
6/30/201124.7525.0824.5224.64907,178
6/29/201125.7325.8724.5024.73728,737
6/28/201125.4425.6425.2825.64464,601
6/27/201125.5125.9325.3225.44483,212
6/24/201125.8926.1325.1225.513,099,496
6/23/201125.4525.9525.3425.91520,135
6/22/201125.5526.1525.1225.68357,865
6/21/201125.5925.8225.3625.66264,129
6/20/201124.9125.5424.9125.40352,191
6/17/201124.9925.4124.7725.06980,496
6/16/201124.2625.0324.2024.69493,545
6/15/201124.7324.7624.0924.18597,935
6/14/201124.9325.3324.8024.93684,421
6/13/201124.5624.7624.2124.68882,616
6/10/201124.7124.9724.2224.50618,481
6/9/201124.6125.1124.4624.89444,046
6/8/201124.5724.7824.4324.52632,689
6/7/201124.8225.0024.5524.66580,208
6/6/201125.2625.3124.6124.70381,653
6/3/201125.2525.5825.1225.26529,933
6/2/201125.8826.0925.5725.63298,644
6/1/201126.8626.9025.8625.92527,863
5/31/201126.9827.2626.3726.95804,674
5/27/201126.5027.1526.5026.97304,721
5/26/201125.8826.5325.7626.39375,736
5/25/201125.5426.1225.3926.01409,763
5/24/201125.8925.9325.3525.59496,345
5/23/201125.9126.2125.7125.79523,457
5/20/201125.8726.5125.7326.22551,481
5/19/201125.5826.0325.3825.991,029,254
5/18/201124.5925.4024.5825.36882,158
5/17/201124.7824.9024.3424.54767,045
5/16/201124.9625.2624.7124.92569,234
5/13/201125.1825.2324.9725.05631,946
5/12/201125.2325.4824.8625.15766,598
5/11/201125.3525.7625.0425.30989,023
5/10/201127.2027.2025.0725.292,330,722
5/9/201127.8427.8427.2727.44517,554
5/6/201128.3228.5127.6427.96550,401
5/5/201127.8228.1227.6027.98719,497
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center