$25.87 -0.09 (%) MDC Holdings Inc - NYSE

Nov. 21, 2014 | 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
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
12/17/201328.9029.0628.4128.86585,806
12/16/201328.9529.1628.6928.92619,259
12/13/201328.8229.1428.5928.83618,949
12/12/201328.5828.8328.2628.66683,444
12/11/201329.4729.5028.4228.591,001,905
12/10/201329.7730.7329.4329.45627,821
12/9/201329.4230.0529.4229.55943,249
12/6/201329.4529.9129.2029.44797,925
12/5/201328.7029.1228.4529.05847,793
12/4/201328.8129.5728.5228.93839,570
12/3/201329.2329.6228.8828.98831,420
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center