M.D.C. HOLDINGS $38.96

up +0.81


17/5/2013 04:17 PM  |  NYSE : MDC  |  Industries : Construction / Residential Building Construction
Type:

MDC historical data

Date Open High Low Close Volume
7/30/2012 33.06 33.46 32.78 32.92 7965
7/27/2012 33.65 33.70 32.42 32.90 9843
7/26/2012 31.97 33.58 31.68 33.36 10378
7/25/2012 32.76 32.85 31.13 31.32 10860
7/24/2012 33.28 33.66 32.21 32.39 9023
7/23/2012 31.45 33.43 31.19 33.18 14837
7/20/2012 30.43 31.89 30.40 31.39 8897
7/19/2012 31.35 31.45 30.35 30.81 9417
7/18/2012 31.24 31.89 30.81 31.15 5508
7/17/2012 31.44 31.52 30.74 31.38 5230
7/16/2012 31.43 31.54 30.65 31.34 4218
7/13/2012 31.23 31.91 30.96 31.56 8537
7/12/2012 30.71 31.38 30.41 30.86 16116
7/11/2012 31.85 31.85 30.69 30.98 9345
7/10/2012 32.87 32.94 31.49 31.76 5871
7/9/2012 32.70 32.86 32.27 32.75 6010
7/6/2012 32.38 32.82 32.14 32.79 8564
7/5/2012 32.63 33.02 32.59 32.79 20824
7/3/2012 32.74 32.90 32.55 32.74 3748
7/2/2012 32.71 33.03 32.36 32.79 9158
6/29/2012 32.63 33.29 32.43 32.67 11497
6/28/2012 30.97 31.85 30.73 31.74 9092
6/27/2012 30.39 31.68 30.17 31.40 19365
6/26/2012 29.25 30.25 29.25 29.93 11664
6/25/2012 28.97 29.60 28.66 29.06 5737
6/22/2012 29.01 29.82 28.55 29.62 11653
6/21/2012 29.04 29.17 28.54 28.74 15254
6/20/2012 29.53 29.84 28.66 29.03 7373
6/19/2012 29.11 29.59 28.70 29.45 9653
6/18/2012 27.65 28.92 27.63 28.84 7022
6/15/2012 27.68 27.94 27.30 27.79 14325
6/14/2012 26.45 27.78 26.40 27.69 12652
6/13/2012 26.61 27.30 26.16 26.32 13307
6/12/2012 26.20 26.82 25.92 26.80 11636
6/11/2012 27.53 27.58 25.97 26.00 9504
6/8/2012 26.51 27.27 25.92 27.13 10882
6/7/2012 27.37 27.77 26.51 26.90 15839
6/6/2012 26.02 27.16 26.02 26.93 15173
6/5/2012 24.60 25.84 24.60 25.61 8666
6/4/2012 26.47 26.52 24.69 24.77 18613
6/1/2012 27.96 27.96 26.18 26.47 16743
5/31/2012 29.00 29.13 27.67 28.72 17820
5/30/2012 29.33 29.44 28.18 29.05 19283
5/29/2012 29.30 29.95 29.17 29.85 17545
5/25/2012 28.54 29.00 28.30 28.87 12533
5/24/2012 27.31 28.52 27.10 28.45 16681
5/23/2012 26.78 27.66 26.27 27.32 12000
5/22/2012 26.60 27.48 26.45 27.00 9706
5/21/2012 25.56 26.56 25.13 26.55 9446
5/18/2012 26.10 26.22 25.13 25.55 10203
5/17/2012 27.72 27.82 25.81 26.00 19063
5/16/2012 28.67 29.10 27.70 27.77 10206
5/15/2012 27.83 29.01 27.42 28.40 12743
5/14/2012 28.23 28.86 27.84 27.84 11239
5/11/2012 27.50 28.35 27.47 28.22 8176
5/10/2012 28.23 28.49 27.49 27.72 10056
5/9/2012 26.89 28.04 26.66 27.85 9563
5/8/2012 27.33 27.48 26.51 27.34 9183
5/7/2012 27.20 27.73 27.04 27.64 9537
5/4/2012 28.04 28.16 27.27 27.54 11539
5/3/2012 29.95 30.41 27.73 27.99 23092
5/2/2012 28.06 29.71 28.06 28.94 21413
5/1/2012 28.21 28.93 27.82 28.31 9140
4/30/2012 28.40 28.54 27.79 28.11 6558
4/27/2012 27.84 28.61 27.57 28.34 9936
4/26/2012 26.89 27.99 26.89 27.77 16758
4/25/2012 26.32 26.80 26.25 26.71 8277
4/24/2012 25.66 26.20 25.50 25.92 9619
4/23/2012 25.37 25.76 25.06 25.64 8482
4/20/2012 25.43 26.41 25.15 25.83 9152
4/19/2012 25.46 25.93 25.00 25.15 10999
4/18/2012 25.65 25.73 25.07 25.44 7249
4/17/2012 25.61 26.15 25.43 25.93 9506
4/16/2012 25.87 26.76 25.33 25.35 17543
4/13/2012 25.72 25.77 25.03 25.24 7783
4/12/2012 24.81 25.84 24.54 25.83 8490
4/11/2012 24.12 25.17 24.11 24.88 11013
4/10/2012 24.68 25.18 23.72 23.76 14826
4/9/2012 23.82 24.61 23.44 24.47 12343
4/5/2012 24.68 24.87 24.00 24.23 14813
4/4/2012 25.07 25.12 24.41 25.01 9919
4/3/2012 25.39 25.71 25.09 25.43 5557
4/2/2012 25.65 25.71 24.95 25.31 11953
3/30/2012 26.88 26.88 25.74 25.79 6663
3/29/2012 26.88 26.88 25.91 26.60 6671
3/28/2012 26.37 27.22 26.36 27.20 11027
3/27/2012 25.77 27.19 25.77 26.41 12191
3/26/2012 26.15 26.41 25.13 25.53 7600
3/23/2012 24.60 26.53 24.49 25.76 13220
3/22/2012 26.09 26.15 25.32 25.61 8564
3/21/2012 26.46 26.85 26.12 26.46 8379
3/20/2012 26.34 26.50 25.83 26.24 10350
3/19/2012 26.29 26.94 26.05 26.69 9774
3/16/2012 26.68 26.91 26.01 26.22 17640
3/15/2012 25.70 26.79 25.46 26.62 7863
3/14/2012 26.09 26.30 25.59 25.65 6999
3/13/2012 25.20 26.13 25.02 26.10 8815
3/12/2012 25.23 25.53 24.89 25.00 6110
3/9/2012 24.54 25.70 24.49 25.12 9596
3/8/2012 23.83 24.57 23.60 24.50 9341
Marketplace
Trading Center