$25.32 -0.58 (%) MDC Holdings Inc - NYSE

Sep. 30, 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
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
4/24/201336.2336.6335.5736.28631,433
4/23/201335.1236.6435.1235.991,254,958
4/22/201334.7734.9733.4834.701,227,305
4/19/201332.7634.1832.6033.901,060,376
4/18/201333.8033.8732.0132.591,396,753
4/17/201333.8034.0932.8733.801,093,319
4/16/201334.1035.0733.1834.16673,192
4/15/201335.1735.2233.0133.351,304,917
4/12/201335.5136.6635.3135.49485,126
4/11/201335.2336.0335.1235.76665,347
4/10/201335.4735.5034.6635.44628,986
4/9/201336.5536.5635.2435.41676,760
4/8/201334.5736.1134.3036.11766,290
4/5/201333.7334.6633.3634.59968,643
4/4/201334.3834.7334.0234.40720,731
4/3/201335.6035.6533.8734.161,245,499
4/2/201336.3136.4935.3135.48563,526
4/1/201336.7236.9535.9036.18451,579
3/28/201337.3337.5036.5636.65708,805
3/27/201337.2637.5236.7437.24718,404
3/26/201338.0138.2537.3237.54422,862
3/25/201338.3039.1737.5537.75366,024
3/22/201338.7238.9738.0238.16420,095
3/21/201339.6439.6438.5638.60563,442
3/20/201338.7539.9538.5939.63808,852
3/19/201338.6039.0038.0338.35659,178
3/18/201337.7238.4737.5338.13681,615
3/15/201338.5338.8038.0338.13879,585
3/14/201338.5038.9838.2638.501,228,308
3/13/201338.5538.9238.2638.49539,177
3/12/201339.4239.4238.2338.49700,038
3/11/201339.5640.0139.3239.44667,285
3/8/201340.1240.1639.0239.591,290,876
3/7/201339.9339.9939.1839.62659,503
3/6/201340.8541.1439.6040.02796,775
3/5/201339.7240.6839.6040.59655,424
3/4/201338.2939.5538.2639.52478,257
3/1/201338.0638.7037.4838.49501,138
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center