$26.41 +0.54 (%) MDC Holdings Inc - NYSE

Nov. 24, 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
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
5/22/201339.1140.9338.2338.621,574,818
5/21/201338.8239.2237.8238.59633,424
5/20/201338.7939.2138.4638.86607,102
5/17/201338.3039.2238.2538.96738,829
5/16/201338.1938.6037.6738.15485,495
5/15/201338.6038.8738.1538.47506,390
5/14/201338.5339.0538.5338.77710,951
5/13/201338.1238.6337.9438.20498,434
5/10/201338.1238.5337.9438.29456,921
5/9/201337.7938.7337.6938.06584,137
5/8/201337.8938.0337.3337.74400,598
5/7/201338.1438.4737.5438.09462,706
5/6/201337.7038.3937.2938.15638,971
5/3/201339.1739.1737.4437.681,253,483
5/2/201338.2639.2538.2638.401,598,058
5/1/201337.4237.7436.7036.97615,589
4/30/201337.6338.0837.0837.60636,342
4/29/201338.2638.9037.7437.80742,345
4/26/201337.3438.5337.0538.181,115,751
4/25/201336.4937.5536.2737.02919,205
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center