$25.45 -1.14 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
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
11/5/201525.8725.8725.1525.681,127,004
11/4/201526.0226.4125.7825.84662,020
11/3/201525.9226.2525.5925.99365,456
11/2/201525.7526.0925.6726.02564,548
10/30/201525.7726.2625.5125.99665,801
10/29/201525.9726.0325.2725.851,020,248
10/28/201525.9226.3325.6526.251,257,488
10/27/201526.8726.9225.7426.071,616,244
10/26/201527.7628.1327.2427.61992,272
10/23/201527.9528.2227.3027.76695,856
10/22/201528.2528.2527.5227.86606,979
10/21/201528.8628.9328.3128.35599,454
10/20/201528.0928.8427.9628.75462,275
10/19/201527.8128.4027.7328.10681,922
10/16/201527.5827.9427.2027.91539,206
10/15/201527.3527.6226.9727.53613,741
10/14/201528.0828.1826.9427.22772,545
10/13/201527.9828.8927.4428.091,221,982
10/12/201527.7527.7927.3027.69526,561
10/9/201528.2128.2227.5927.72590,913
10/8/201528.0628.2727.8428.13760,218
10/7/201527.2628.1027.2128.08787,777
10/6/201527.3227.5526.9527.13734,826
10/5/201526.5127.4126.2427.35618,479
10/2/201526.0326.2525.7326.23801,734
10/1/201526.2326.5626.0026.39912,116
9/30/201526.3726.4125.8826.18690,068
9/29/201526.5226.6925.8326.04838,565
9/28/201527.6927.8126.0926.42703,272
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center