MDC Holdings Inc $27.45

down -0.39


19/9/2014 04:00 PM  |  NYSE : MDC  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
12/2/201330.2130.2229.1629.381,037,564
11/29/201330.4230.5929.6830.22348,047
11/27/201330.5130.8930.2030.32589,597
11/26/201328.9330.5128.8930.411,203,367
11/25/201329.2329.2528.4728.78883,581
11/22/201329.4729.6229.0529.23476,354
11/21/201328.9929.5428.3529.41730,658
11/20/201329.2129.7928.6228.86564,062
11/19/201329.1929.2628.6529.10693,370
11/18/201328.8529.3828.7529.10898,512
11/15/201328.9529.3328.7228.83575,434
11/14/201328.2229.2428.0828.89689,230
11/13/201327.7828.4727.7428.15675,408
11/12/201327.7728.2827.5827.98693,056
11/11/201327.8727.9927.4527.81878,733
11/8/201328.1428.1427.4327.871,441,195
11/7/201328.9929.7528.3728.371,035,370
11/6/201328.4828.7428.1728.56755,548
11/5/201328.6528.8528.0028.30848,457
11/4/201328.9629.5028.7028.83761,246
11/1/201329.0929.3628.3828.79974,052
10/31/201330.3030.3029.1729.191,124,695
10/30/201331.0031.1630.0030.441,177,081
10/29/201330.7431.2629.7531.021,730,532
10/28/201330.7831.2030.4030.771,147,423
10/25/201330.9130.9530.3930.75569,907
10/24/201330.4531.6930.3230.781,626,942
10/23/201329.8031.2729.7830.26918,283
10/22/201329.1130.2529.0529.951,137,854
10/21/201329.6829.7728.3828.991,699,834
10/18/201330.0930.3529.3029.681,067,212
10/17/201328.4730.0128.4729.86976,755
10/16/201328.0828.8527.6628.731,016,098
10/15/201328.5228.5227.5827.82635,782
10/14/201328.8028.9628.0928.67560,980
10/11/201328.5829.2328.5329.02585,937
10/10/201328.4028.8128.0128.51696,051
10/9/201328.0128.2527.2527.88962,826
10/8/201328.3428.7127.6028.011,006,709
10/7/201328.3328.9128.2828.29647,733
10/4/201329.8329.9828.1228.761,158,536
10/3/201330.2830.4629.5229.89757,904
10/2/201329.6730.6629.5930.32480,920
10/1/201329.9630.5529.9330.09634,201
9/30/201329.3330.2129.2230.01755,090
9/27/201330.2330.5429.7729.88344,689
9/26/201330.6730.8230.0030.51397,834
9/25/201330.6231.2530.0930.65659,244
9/24/201330.2631.4529.9230.521,158,731
9/23/201330.5730.6429.1330.091,480,740
9/20/201331.7731.8430.5430.701,594,206
9/19/201332.5233.2031.4431.741,141,464
9/18/201330.7232.8730.3832.391,468,728
9/17/201330.0330.9829.9930.79797,614
9/16/201330.2531.1730.2530.43913,387
9/13/201329.8630.0229.3029.56641,505
9/12/201330.0130.8729.6629.70866,108
9/11/201329.1930.1829.1329.97665,538
9/10/201330.0130.1329.1529.281,174,716
9/9/201328.1029.9328.0229.371,911,689
9/6/201327.6427.9627.1827.651,536,429
9/5/201327.5527.6527.0027.12891,505
9/4/201327.6828.1127.3327.561,709,249
9/3/201328.2128.4727.5127.71925,641
8/30/201328.4428.5127.6827.83661,169
8/29/201327.9828.9127.8928.521,003,113
8/28/201328.4228.5927.9928.04805,356
8/27/201328.9829.1628.2828.48799,166
8/26/201329.1729.8528.9229.32583,578
8/23/201330.1830.1829.0229.17850,357
8/22/201329.6930.6029.6930.08410,915
8/21/201329.8830.4929.4229.72955,871
8/20/201329.0430.1528.9130.10893,526
8/19/201330.2530.3328.6928.911,034,557
8/16/201330.2431.1330.0330.251,151,670
8/15/201328.8930.4027.8730.271,401,253
8/14/201329.0429.1228.2329.011,339,884
8/13/201329.6929.6928.8329.11906,545
8/12/201329.1430.1129.0929.64693,885
8/9/201329.0829.5428.7529.34829,509
8/8/201329.8830.0329.1529.181,065,999
8/7/201330.3230.3229.3629.651,089,996
8/6/201331.1731.1930.2030.32833,895
8/5/201332.0732.0731.1931.40671,909
8/2/201331.4432.5031.4432.11783,049
8/1/201331.9632.2230.8631.301,138,180
7/31/201331.4732.2330.6931.641,339,046
7/30/201331.7131.8930.6831.521,075,819
7/29/201331.3031.8330.8831.12900,153
7/26/201331.1032.0131.0931.45572,399
7/25/201331.3031.3630.0531.231,362,107
7/24/201333.9633.9631.5331.701,616,021
7/23/201333.3133.7933.0733.69636,724
7/22/201334.0534.7332.8133.11811,383
7/19/201333.7934.6933.6534.001,024,187
7/18/201333.7434.1733.5833.87978,385
7/17/201332.7733.9732.5333.661,012,800
7/16/201332.9533.9432.5332.77535,990
7/15/201333.5733.9132.7532.93707,236
7/12/201333.4133.8533.0033.56726,476
Trading Center