$26.23 0.00 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
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
9/25/201527.8228.2027.6227.81567,628
9/24/201527.0727.5826.7627.52615,584
9/23/201527.5027.9327.3027.35541,842
9/22/201527.9828.0227.1127.44573,641
9/21/201528.9829.2528.1528.30532,059
9/18/201528.4729.0928.4728.751,377,276
9/17/201528.8129.7228.8129.08636,541
9/16/201528.7328.9228.4828.88417,413
9/15/201528.6628.8228.4828.70467,675
9/14/201528.8028.8528.4128.57410,293
9/11/201528.2828.8828.2628.78545,725
9/10/201528.3328.5427.7228.29745,954
9/9/201529.3329.3828.4828.70410,355
9/8/201528.8129.1728.7229.08826,298
9/4/201528.3228.8028.2228.37802,544
9/3/201528.3528.9628.3028.70656,060
9/2/201527.7928.5027.5228.08505,586
9/1/201527.9328.3527.4027.52522,704
8/31/201528.1628.8928.0828.49657,588
8/28/201528.5428.8628.0728.27699,637
8/27/201528.3428.7027.7628.53848,211
8/26/201528.0128.1327.1328.04879,528
8/25/201528.2928.6827.2627.291,378,538
8/24/201527.7928.6824.0227.961,218,291
8/21/201529.8830.1329.4929.61643,069
8/20/201530.7531.0430.2630.28562,228
8/19/201530.8531.2130.6131.07533,064
8/18/201530.4531.1530.4131.011,063,662
8/17/201529.6730.3929.5430.18837,913
8/14/201529.8229.8429.4629.77671,182
8/13/201529.5630.1529.4529.88677,437
8/12/201529.4329.5928.8629.52528,897
8/11/201529.1929.5329.0629.48658,812
8/10/201528.7429.3628.7229.211,017,672
8/7/201528.3128.6928.2428.60665,172
8/6/201528.5428.7328.0828.411,051,721
8/5/201528.9928.9928.1728.36822,043
8/4/201529.4229.4428.4628.89870,528
8/3/201529.5629.6129.0029.44791,946
7/31/201529.6930.1529.4029.86639,477
7/30/201529.4529.6929.2529.57589,618
7/29/201529.1329.6528.8529.56611,777
7/28/201529.0429.3328.7429.14490,128
7/27/201528.7629.0928.6028.94491,809
7/24/201529.6229.7628.6328.931,070,572
7/23/201530.2730.3229.4129.62535,125
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center