$28.87 -0.57 (%) MDC Holdings Inc - NYSE

Aug. 4, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
3/11/201526.1426.6225.9126.37481,618
3/10/201526.1926.3225.9726.08415,398
3/9/201526.5626.6826.2726.32395,709
3/6/201526.7326.7826.2926.42789,873
3/5/201526.9627.0626.6927.00585,690
3/4/201526.3026.9126.1526.87619,490
3/3/201527.0027.0026.3526.42808,408
3/2/201527.1727.5226.9227.12614,195
2/27/201526.9127.3426.8827.18793,601
2/26/201527.3427.3426.6226.94973,261
2/25/201527.9428.0127.1627.34903,248
2/24/201527.2228.0627.1127.901,093,706
2/23/201527.2327.2626.5726.85590,290
2/20/201527.4727.5227.0527.24845,576
2/19/201527.6927.6927.2627.45903,182
2/18/201527.6627.8127.3627.771,005,700
2/17/201527.2827.6827.1027.66675,899
2/13/201527.4727.7827.2227.38664,845
2/12/201527.0427.7626.8527.62695,207
2/11/201527.3027.4226.6826.88715,470
2/10/201526.8227.2426.4526.91798,021
2/9/201526.5626.7626.4426.63901,849
2/6/201526.1526.8126.0626.76850,612
2/5/201526.2326.5925.9226.17648,201
2/4/201525.8126.4425.7626.211,275,935
2/3/201525.4026.2125.3026.05971,825
2/2/201524.9625.4224.7325.331,279,376
1/30/201525.0625.1524.6425.001,182,070
1/29/201524.1325.3824.1325.141,946,544
1/28/201525.0325.6023.8724.422,341,255
1/27/201524.7925.1024.6025.021,000,192
1/26/201525.2225.3824.6824.991,477,525
1/23/201524.8925.2024.5924.87710,130
1/22/201525.0225.2524.7424.91710,327
1/21/201524.6225.2824.5824.88724,685
1/20/201525.1625.3324.2324.621,087,332
1/16/201524.8225.3324.0725.221,546,230
1/15/201526.9827.2824.4824.882,659,593
1/14/201526.7527.4226.0726.751,388,827
1/13/201528.6029.0826.1327.052,345,776
1/12/201527.7328.3827.3328.111,210,833
1/9/201527.6627.9827.4127.55733,930
1/8/201527.4727.7927.1427.601,175,533
1/7/201526.0227.7725.9827.281,753,355
1/6/201526.0626.2625.4725.84811,774
1/5/201526.0626.1225.7226.01617,741
1/2/201526.6626.8325.8626.12828,345
12/31/201426.1626.7426.1626.47533,575
12/30/201425.9726.3025.9226.15511,134
12/29/201426.0126.4125.8926.00528,492
12/26/201425.8726.3025.8726.03282,057
12/24/201425.9226.0325.7925.84171,004
12/23/201425.8926.4225.8125.91434,552
12/22/201425.9025.9525.4325.85435,208
12/19/201425.8426.0925.5125.931,418,526
12/18/201425.6725.9225.1825.86539,406
12/17/201424.6325.4924.6325.41678,734
12/16/201424.6325.0624.5324.58603,496
12/15/201424.7925.0724.4624.70820,982
12/12/201424.7525.1124.7024.76713,058
12/11/201425.5425.5424.9125.00789,445
12/10/201425.8726.1825.3225.481,104,087
12/9/201425.5026.0725.4725.92732,044
12/8/201425.7125.9125.6125.81831,504
12/5/201425.6725.9225.4625.71478,834
12/4/201426.0626.0625.3825.64870,826
12/3/201426.2026.5326.0526.11578,925
12/2/201426.0626.5125.9826.24833,040
12/1/201426.3126.3626.0126.08857,759
11/28/201426.2526.4326.0826.31355,139
11/26/201426.5026.5026.0226.24508,389
11/25/201426.4526.6826.0226.431,037,040
11/24/201425.9626.5025.8526.41787,771
11/21/201426.3426.5025.8325.87825,837
11/20/201425.1926.0825.1025.96867,066
11/19/201425.2025.4825.0225.27686,405
11/18/201425.2425.4625.1025.26458,807
11/17/201424.9625.3224.7825.19522,405
11/14/201424.7025.2024.7025.03528,450
11/13/201425.0325.2924.6124.69622,013
11/12/201425.1525.4224.9725.021,186,819
11/11/201424.7925.2724.7025.221,127,434
11/10/201424.9725.3124.6724.78574,638
11/7/201424.5825.1424.5424.76877,651
11/6/201423.8724.6023.8524.571,138,129
11/5/201424.1124.2723.8323.90512,668
11/4/201424.0924.3423.8824.00737,741
11/3/201424.1824.4323.8524.221,225,933
10/31/201425.0225.2224.1024.421,740,543
10/30/201425.4125.5924.4225.251,396,645
10/29/201426.6126.8125.6825.96986,975
10/28/201426.4426.7426.2726.66887,698
10/27/201426.1726.4725.9226.43555,805
10/24/201426.3426.4425.9426.33618,373
10/23/201426.3826.8226.0126.361,018,693
10/22/201426.0326.5326.0326.181,008,017
10/21/201426.0226.2525.7226.06670,007
10/20/201425.2226.0125.1825.96785,424
10/17/201424.9525.5824.6525.211,404,255
10/16/201424.4225.2824.2824.701,182,427
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!