M.D.C. HOLDINGS $39.06

down -0.65


24/5/2013 04:24 PM  |  NYSE : MDC  |  Industries : Construction / Residential Building Construction
Type:

MDC historical data

Date Open High Low Close Volume
12/31/2012 35.32 36.92 35.21 36.76 5390
12/28/2012 35.16 36.08 34.99 35.33 5272
12/27/2012 35.70 35.85 34.47 35.41 4367
12/26/2012 35.99 36.25 35.42 35.54 3579
12/24/2012 36.39 37.00 35.81 35.94 4040
12/21/2012 36.16 36.95 34.94 36.54 19165
12/20/2012 35.59 36.94 35.00 36.87 9466
12/19/2012 37.01 37.84 36.24 36.63 14418
12/18/2012 36.20 37.19 36.10 36.80 7148
12/17/2012 34.20 36.02 34.12 36.01 7535
12/14/2012 34.96 35.36 33.93 34.22 11013
12/13/2012 35.14 35.39 34.46 34.73 5395
12/12/2012 34.44 35.86 34.17 35.18 5184
12/11/2012 34.49 35.34 33.95 34.31 5072
12/10/2012 34.62 34.86 34.01 34.28 3720
12/7/2012 34.29 35.05 33.93 34.52 4771
12/6/2012 33.88 34.51 33.31 34.01 4322
12/5/2012 35.19 35.23 33.62 33.85 5604
12/4/2012 35.58 35.88 34.56 35.13 5084
12/3/2012 35.66 35.97 35.02 35.24 4033
11/30/2012 35.43 35.43 34.46 35.24 6915
11/29/2012 35.33 35.87 35.00 35.33 5491
11/28/2012 34.85 35.59 34.41 35.03 7388
11/27/2012 34.74 35.22 34.58 34.95 8312
11/26/2012 34.74 35.00 34.27 34.70 5367
11/23/2012 35.07 35.62 34.28 34.79 2511
11/21/2012 34.85 35.74 34.50 34.86 6794
11/20/2012 34.72 35.64 34.14 34.70 8582
11/19/2012 34.44 35.83 33.91 34.32 8654
11/16/2012 33.03 34.15 32.84 33.96 6463
11/15/2012 33.16 34.09 31.74 33.11 12798
11/14/2012 34.69 34.77 32.95 33.15 8429
11/13/2012 34.21 35.39 33.76 34.50 6910
11/12/2012 36.25 37.08 34.39 34.43 7956
11/9/2012 36.97 37.16 35.00 36.01 9404
11/8/2012 37.61 37.84 36.33 37.20 5195
11/7/2012 37.60 38.52 36.70 37.55 4364
11/6/2012 38.82 39.45 37.90 38.00 5675
11/5/2012 37.83 38.94 37.00 38.57 7006
11/2/2012 41.25 41.34 37.20 37.26 15148
11/1/2012 40.13 42.22 39.84 40.56 24421
10/31/2012 38.08 38.84 36.98 38.24 12204
10/26/2012 38.57 38.72 36.69 37.83 8146
10/25/2012 39.82 40.25 37.21 38.61 9573
10/24/2012 39.17 39.53 38.92 39.24 7510
10/23/2012 39.47 39.47 38.45 39.06 7258
10/22/2012 40.28 40.62 39.40 39.87 4549
10/19/2012 40.09 40.74 39.49 40.31 6344
10/18/2012 39.98 40.67 39.80 40.37 5320
10/17/2012 39.53 40.77 39.14 40.01 11300
10/16/2012 39.36 40.18 38.33 38.96 10487
10/15/2012 38.60 39.57 38.01 39.51 5901
10/12/2012 38.79 38.84 37.84 38.53 2558
10/11/2012 39.66 39.75 38.26 38.74 6419
10/10/2012 38.91 39.70 38.76 39.28 5291
10/9/2012 40.07 40.07 38.73 38.91 6166
10/8/2012 40.46 40.75 39.95 40.15 4132
10/5/2012 40.50 40.99 40.38 40.62 4571
10/4/2012 40.22 40.56 39.29 40.15 4150
10/3/2012 38.86 40.66 38.83 40.09 6894
10/2/2012 38.27 38.75 37.70 38.70 8035
10/1/2012 38.50 38.68 37.59 38.03 10360
9/28/2012 38.60 38.84 38.18 38.51 4570
9/27/2012 37.98 39.12 37.66 38.78 6206
9/26/2012 39.63 39.74 37.63 37.93 8841
9/25/2012 39.73 40.84 39.50 39.59 13052
9/24/2012 40.24 40.26 39.30 39.94 6834
9/21/2012 40.04 41.29 39.75 40.15 22376
9/20/2012 38.37 39.81 38.02 39.61 8790
9/19/2012 37.93 39.34 37.56 38.60 7427
9/18/2012 38.14 38.86 37.61 37.70 5394
9/17/2012 38.76 38.81 38.02 38.25 5137
9/14/2012 38.37 39.36 38.37 38.81 8036
9/13/2012 36.86 38.70 36.30 38.04 8164
9/12/2012 35.79 37.03 35.78 36.88 17029
9/11/2012 35.64 35.94 35.34 35.56 4448
9/10/2012 36.03 36.31 35.54 35.57 4359
9/7/2012 36.17 36.37 35.43 36.13 4215
9/6/2012 35.58 36.12 35.37 35.95 6378
9/5/2012 35.26 35.42 34.70 35.38 5792
9/4/2012 34.76 35.63 34.41 35.25 4915
8/31/2012 34.62 35.15 34.20 34.68 4545
8/30/2012 34.18 34.56 33.47 34.28 5442
8/29/2012 33.61 34.51 33.52 34.51 6678
8/28/2012 33.64 33.90 33.20 33.57 5694
8/27/2012 34.29 34.40 33.62 33.74 6964
8/24/2012 33.18 34.22 33.00 33.98 5624
8/23/2012 33.64 34.23 33.20 33.24 6155
8/22/2012 33.27 34.74 33.26 33.88 9909
8/21/2012 33.64 33.91 32.76 32.93 7328
8/20/2012 34.00 34.15 33.48 33.60 12848
8/17/2012 33.98 34.16 33.22 34.01 9076
8/16/2012 32.46 33.80 32.10 33.74 7365
8/15/2012 32.51 32.84 31.87 32.42 4988
8/14/2012 32.75 33.06 32.17 32.39 5241
8/13/2012 32.58 32.92 31.84 32.39 6944
8/10/2012 33.17 33.22 32.39 32.78 5895
8/9/2012 32.81 33.74 32.78 33.15 7366
8/8/2012 32.10 32.89 31.81 32.76 5552
8/7/2012 31.92 32.41 31.34 32.20 8979
Marketplace
Trading Center