$26.06 -0.33 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
4/1/201624.8025.0624.6924.83410,631
3/31/201624.6725.1924.4325.06838,295
3/30/201625.0025.1524.6424.71392,441
3/29/201624.1424.8724.1124.87603,845
3/28/201623.8924.2323.5924.09315,246
3/24/201623.5423.8223.1723.79401,150
3/23/201623.8723.9623.4023.41324,933
3/22/201623.9924.2623.8923.92398,096
3/21/201624.4624.4923.9824.16366,240
3/18/201624.5624.9224.3424.421,009,879
3/17/201623.9524.4923.8024.45510,858
3/16/201623.5224.0723.4224.00298,431
3/15/201623.7523.7823.5523.65314,932
3/14/201624.1324.2223.7023.91366,919
3/11/201623.7124.2723.6524.26419,216
3/10/201623.8723.9123.1423.53495,245
3/9/201623.5323.7623.2423.75337,566
3/8/201623.8123.9023.2423.37467,116
3/7/201623.3123.9723.3123.94538,524
3/4/201623.4723.5423.0823.51633,542
3/3/201622.9923.6422.8223.50969,837
3/2/201622.7623.0222.6522.93591,590
3/1/201622.2622.7822.1322.77425,789
2/29/201621.9222.4421.8822.11604,283
2/26/201622.1022.2821.7121.88438,168
2/25/201621.7622.1021.6621.98443,233
2/24/201621.2621.8220.8821.79783,187
2/23/201621.3021.4920.9321.42322,389
2/22/201620.8821.2920.8721.24436,987
2/19/201620.8221.0620.6320.67316,766
2/18/201621.0821.0820.5620.87501,072
2/17/201621.0521.4020.8621.05407,172
2/16/201620.6220.9220.3720.88474,371
2/12/201619.8120.4519.7720.40484,791
2/11/201619.8120.0019.2819.55757,287
2/10/201620.0020.4819.7220.09664,096
2/9/201619.9620.1919.5319.771,170,262
2/8/201620.7721.0320.0620.241,006,524
2/5/201621.4721.7421.1121.331,151,839
2/4/201620.6821.8820.6821.591,395,287
2/3/201621.1921.8520.2120.732,169,217
2/2/201621.4221.4820.6220.701,063,582
2/1/201621.5822.0121.3921.691,341,689
1/29/201621.1121.7721.0421.761,184,074
1/28/201621.3421.6220.9220.99783,772
1/27/201621.3521.4720.9621.05657,284
1/26/201620.8121.4920.3921.36647,347
1/25/201621.3621.3620.5420.63564,763
1/22/201620.9621.6420.9121.391,462,815
1/21/201620.5621.1620.4520.661,415,366
1/20/201620.4820.7919.6220.521,988,640
1/19/201621.9422.0020.9821.22881,613
1/15/201621.2221.8621.0421.70680,255
1/14/201622.3222.3321.5421.88902,925
1/13/201622.8423.3622.0922.241,005,997
1/12/201622.9123.1522.2322.82498,853
1/11/201622.5722.8622.4622.73640,524
1/8/201623.5523.5722.3522.43857,498
1/7/201623.6224.1623.2223.381,385,760
1/6/201624.5624.8124.0624.26633,949
1/5/201624.8325.0024.5024.86836,694
1/4/201625.2525.2524.4324.72925,900
12/31/201525.6725.8825.5225.53370,179
12/30/201525.9326.0825.6925.72317,950
12/29/201525.9926.0725.5225.92456,181
12/28/201525.8525.9325.4125.79347,589
12/24/201525.7726.1625.7725.94261,012
12/23/201525.7525.8625.4825.78500,130
12/22/201525.3325.7224.9825.68779,729
12/21/201525.1325.5324.9825.29763,116
12/18/201524.7924.9924.3624.974,243,553
12/17/201525.7725.7924.7224.88820,642
12/16/201525.2425.8025.1825.69980,297
12/15/201524.7625.2424.5525.181,077,808
12/14/201524.9024.9724.3524.60930,558
12/11/201524.9025.0224.7024.93796,006
12/10/201524.8425.3424.7225.16820,270
12/9/201525.2525.4524.5024.83931,401
12/8/201525.4825.7225.1925.431,060,421
12/7/201526.1426.1625.6825.95557,390
12/4/201525.9426.3825.6326.24499,529
12/3/201526.2626.3525.6025.80786,848
12/2/201526.8726.9725.8926.16642,976
12/1/201526.4026.9726.3026.88522,798
11/30/201526.7226.8026.1926.23702,381
11/27/201526.7526.8926.6226.73230,629
11/25/201526.5926.8526.5326.78399,054
11/24/201526.1226.6226.1126.59442,092
11/23/201526.4726.6826.2126.23858,060
11/20/201526.4926.6526.3426.47488,249
11/19/201526.1526.5226.1426.35479,736
11/18/201525.6726.2025.6426.17523,278
11/17/201525.8026.1125.6425.74663,700
11/16/201524.9525.7124.9325.68433,269
11/13/201525.2725.6125.0025.01637,244
11/12/201525.8425.8425.2425.27441,853
11/11/201525.8526.4225.7926.13676,152
11/10/201525.1226.0025.1225.82732,519
11/9/201525.5625.5624.6125.06967,178
11/6/201525.5425.6025.0825.51916,049
Trading Center