MDC Holdings Inc $26.97

down -0.69


31/7/2014 04:03 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
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
7/11/201331.8633.4631.7933.371,050,027
7/10/201331.3431.8030.9131.18794,149
7/9/201329.7131.4529.6131.26929,432
7/8/201330.1030.5729.4829.511,041,329
7/5/201331.3032.3929.8629.992,003,610
7/3/201331.8432.4031.7132.13231,095
7/2/201332.4832.8031.8332.001,282,791
7/1/201332.7833.3132.3832.50408,712
6/28/201333.0633.1232.4932.51692,850
6/27/201332.5833.5132.1833.22900,157
6/26/201332.2532.5931.6932.22646,540
6/25/201332.3733.1431.6931.96830,885
6/24/201331.2532.1430.2631.561,311,834
6/21/201333.3033.4831.3532.111,957,723
6/20/201334.4934.6132.6433.081,274,330
6/19/201336.4936.6435.2835.29499,462
6/18/201336.5236.8535.6936.54528,895
6/17/201336.0836.8635.7936.56573,221
6/14/201335.6336.4235.5235.74349,292
6/13/201333.9535.9033.8735.72700,866
6/12/201334.2934.7933.6433.83629,676
6/11/201333.9835.1533.6333.92593,474
6/10/201335.4035.4534.1734.59752,694
6/7/201336.3436.8034.8535.49892,240
6/6/201335.2136.1535.0236.061,025,179
6/5/201335.9536.6534.7535.30928,071
6/4/201337.4838.0035.6635.961,197,261
6/3/201337.3637.5436.3937.33856,895
5/31/201337.4038.1937.1137.11572,773
5/30/201337.8738.4637.2837.70429,929
5/29/201338.7338.7337.5537.73750,110
5/28/201339.8040.0338.7039.14619,117
5/24/201339.3139.4238.3939.06826,899
5/23/201338.0339.9437.7139.71971,262
Trading Center