$27.18 +0.24 (%) MDC Holdings Inc - NYSE

Feb. 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
5/13/201428.4629.0028.1628.24623,612
5/12/201428.0128.7627.8528.47716,656
5/9/201427.5828.2327.4328.16676,412
5/8/201427.6728.2727.4827.69677,094
5/7/201427.8627.9027.3427.69847,194
5/6/201428.5928.6227.5627.841,024,342
5/5/201429.0129.4328.5428.64862,478
5/2/201428.7929.6328.5329.171,158,215
5/1/201427.9929.2527.5628.751,388,900
4/30/201427.5327.7727.2727.60612,609
4/29/201427.3627.7327.1027.64694,085
4/28/201427.5327.9727.1027.371,072,276
4/25/201428.0928.1227.3727.46687,133
4/24/201427.8728.4427.5228.311,021,268
4/23/201427.7828.0027.2727.491,636,561
4/22/201427.5428.0727.4727.79533,065
4/21/201427.4527.6127.1227.51818,772
4/17/201427.7827.8827.1027.41889,091
4/16/201427.9428.1927.4327.74998,244
4/15/201428.0928.5427.3427.711,093,426
4/14/201428.3528.5727.9928.05717,405
4/11/201428.1828.5627.7828.12889,304
4/10/201428.4128.8728.1728.30851,271
4/9/201428.5828.8227.9528.39610,923
4/8/201428.0928.6627.7928.47566,682
4/7/201428.9028.9927.8928.081,022,193
4/4/201429.2429.8428.7728.94706,026
4/3/201428.9429.1728.6529.03362,438
4/2/201428.7629.1528.5229.03545,052
4/1/201428.3229.0328.3128.71542,281
3/31/201428.1428.5127.7828.28516,665
3/28/201427.6228.2227.5328.00484,593
3/27/201427.3727.8127.1127.51804,069
3/26/201428.2728.3827.3927.40795,670
3/25/201428.3028.5127.9228.06473,031
3/24/201428.3328.6327.7028.12617,706
3/21/201428.8529.0028.2228.301,116,447
3/20/201429.5029.6828.4428.66680,196
3/19/201430.1131.3529.0129.40591,441
3/18/201428.9329.6828.9329.38536,248
3/17/201428.3729.3128.3328.93948,489
3/14/201428.2828.7227.8328.28765,940
3/13/201428.6628.9628.0428.361,052,662
3/12/201428.7729.0228.3528.59849,066
3/11/201429.3229.6628.6629.07850,640
3/10/201429.3929.6129.0629.28611,618
3/7/201429.7329.7528.9629.57872,494
3/6/201430.0030.1829.5629.67634,570
3/5/201430.3830.4529.9229.99560,397
3/4/201430.7031.0430.2730.47852,938
3/3/201430.6631.1730.2030.36908,676
2/28/201431.4931.6030.8831.19681,020
2/27/201431.0431.4830.7731.46543,489
2/26/201429.9331.7429.5231.111,306,187
2/25/201429.1830.2128.8929.94722,056
2/24/201429.6129.7929.2029.21541,198
2/21/201428.8229.9428.6529.511,149,170
2/20/201428.3928.8628.0528.75644,718
2/19/201428.9329.2228.3828.41705,534
2/18/201429.0129.2628.4128.97754,205
2/14/201428.4128.9928.2928.97582,263
2/13/201428.2028.6127.9028.51495,891
2/12/201428.5628.8228.2428.39593,872
2/11/201428.1328.6428.0828.44718,379
2/10/201428.4028.9828.1628.281,436,586
2/7/201429.2829.5228.8529.15707,250
2/6/201428.7329.3328.4629.051,274,526
2/5/201429.8030.2029.0029.291,340,162
2/4/201429.8230.4829.5630.11964,098
2/3/201430.9131.0729.4729.77912,265
1/31/201429.6731.4029.5930.89664,095
1/30/201430.9631.0729.9730.24535,171
1/29/201430.1330.7030.0330.43729,343
1/28/201429.5730.7529.5730.53846,863
1/27/201430.1830.5328.9029.26962,882
1/24/201430.8830.9429.5730.181,743,806
1/23/201430.8931.4030.6731.38534,148
1/22/201430.4731.3230.2731.12418,866
1/21/201430.8331.0330.0230.46522,723
1/17/201431.2131.3330.5930.67365,640
1/16/201430.8431.3130.2731.27523,776
1/15/201430.9531.0730.6630.88416,409
1/14/201431.0031.2030.6030.95458,886
1/13/201431.4131.4930.6830.94774,922
1/10/201431.5132.1930.9231.35830,682
1/9/201432.0632.0631.0931.35983,307
1/8/201430.9532.0630.8532.04964,661
1/7/201431.4431.4530.9030.91512,893
1/6/201431.8831.8831.0031.15757,135
1/3/201431.8832.2131.7131.75432,135
1/2/201432.1432.2731.4931.84634,817
12/31/201332.2832.6332.1132.24473,460
12/30/201331.7532.6831.5932.20717,806
12/27/201331.6031.8331.3131.80658,321
12/26/201331.5332.0131.3431.49331,804
12/24/201331.5031.9831.0531.44269,296
12/23/201330.4531.7130.4531.45875,784
12/20/201329.5930.2829.5430.201,306,177
12/19/201329.7430.0129.2829.50530,691
12/18/201329.3830.2528.9430.05969,144
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center