$29.14 +0.20 (%) MDC Holdings Inc - NYSE

Jul. 28, 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
10/19/201025.9127.0825.8326.42965,453
10/18/201026.7526.8426.0026.05996,512
10/15/201027.1227.2626.6526.79594,811
10/14/201026.9827.2826.6326.96459,899
10/13/201027.0827.2026.5026.98614,248
10/12/201027.0127.0426.5726.75734,028
10/11/201027.5527.5526.7526.90503,634
10/8/201027.8227.9927.4527.63485,143
10/7/201028.3428.4227.7827.86337,978
10/6/201028.2128.5128.1528.29324,728
10/5/201028.6428.7228.2528.30350,345
10/4/201028.7028.8728.2328.40235,237
10/1/201029.3229.6528.5128.79311,030
9/30/201029.3029.3428.7529.03431,868
9/29/201029.4529.4828.8929.06374,233
9/28/201029.2329.6928.6529.61298,661
9/27/201029.2429.2628.5029.06182,823
9/24/201028.7329.2928.5329.17224,764
9/23/201028.7729.2528.1628.24285,007
9/22/201029.3529.9628.9529.04424,027
9/21/201029.6130.1529.3629.54874,011
9/20/201028.5629.3928.0629.29363,324
9/17/201028.4628.6427.9028.22325,110
9/16/201028.7928.7927.3928.22586,026
9/15/201028.6728.9728.5528.78397,874
9/14/201028.4629.1128.0028.88509,845
9/13/201028.0028.6027.7028.48393,476
9/10/201027.7128.0127.5527.62371,171
9/9/201028.0728.3027.4327.77252,720
9/8/201027.7428.0427.5127.73180,726
9/7/201027.9928.0727.5827.68255,023
9/3/201027.9228.4827.5628.07369,712
9/2/201027.3927.9227.0127.59597,640
9/1/201026.9827.4226.7527.21661,971
8/31/201026.6227.2526.4226.62625,400
8/30/201027.1027.2926.7826.78328,800
8/27/201027.2027.4826.7127.27404,600
8/26/201027.5627.7126.9527.00481,100
8/25/201026.1727.6026.1627.52796,600
8/24/201025.5526.6625.0926.36868,600
8/23/201026.5726.6325.8625.91404,200
8/20/201026.3726.5726.0726.48235,500
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!