$27.77 +0.43 (%) MDC Holdings Inc - NYSE

Mar. 27, 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
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
5/28/201031.6631.8930.9731.38550,200
5/27/201031.5931.7830.9031.66385,000
5/26/201031.2432.3930.8330.91917,800
5/25/201030.1931.1229.6531.03932,600
5/24/201031.3932.0130.9830.99876,900
5/21/201030.6932.1130.5431.631,049,200
5/20/201031.2032.0731.1531.401,367,900
5/19/201032.4932.8031.5132.091,305,900
5/18/201032.4532.5931.4931.70985,800
5/17/201031.4531.9530.5031.881,027,800
5/14/201031.8631.9031.0231.49757,200
5/13/201033.6633.6832.0332.251,056,400
5/12/201034.3334.7233.9534.28603,600
5/11/201034.2735.0433.8634.22841,800
5/10/201034.4234.8133.3734.571,059,200
5/7/201034.4634.7832.7332.881,138,900
5/6/201035.8736.5831.9334.431,012,300
5/5/201036.9237.0335.8136.12708,900
5/4/201038.2638.3237.0437.241,037,900
5/3/201038.4439.1438.4438.91646,000
4/30/201039.0939.2838.1538.30717,100
4/29/201037.4338.7537.3038.24806,800
4/28/201037.1938.0337.0337.24650,700
4/27/201038.2038.6836.8437.001,150,600
4/26/201038.7238.8438.1938.501,504,100
4/23/201037.0339.1535.0138.942,306,800
4/22/201034.8337.2434.4637.111,279,600
4/21/201034.0635.2534.0635.00634,700
4/20/201033.8134.1833.4034.12344,000
4/19/201033.3634.0133.1933.54627,200
4/16/201034.4834.5033.3233.65951,700
4/15/201035.7535.8434.9835.00549,200
4/14/201034.6136.0134.5035.90764,900
4/13/201034.1934.7034.1834.34570,100
4/12/201033.9334.2633.6034.24458,000
4/9/201033.4033.6733.1333.67347,500
4/8/201033.1033.3732.7433.30280,300
4/7/201034.1534.3733.1033.26506,500
4/6/201034.3434.4433.8034.24555,000
4/5/201034.6635.0534.2734.82225,200
4/1/201034.7035.0734.2834.43272,300
3/31/201035.0735.3034.5934.61453,200
3/30/201035.8736.2035.2635.35429,700
3/29/201036.3536.6235.7035.94250,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center