MDC Holdings Inc $28.94

up +0.27


21/8/2014 02:46 PM  |  NYSE : MDC  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
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
2/28/201338.5139.1938.1838.43621,231
2/27/201337.4738.8837.2338.56665,796
2/26/201336.2337.8235.8637.40993,670
2/25/201337.8437.9535.8635.90564,358
2/22/201337.3237.6836.8837.58514,691
2/21/201336.6037.1435.7837.081,031,821
2/20/201339.3339.3336.5436.58819,711
2/19/201340.0340.5638.8739.70703,044
2/15/201339.8540.8339.7339.94401,538
2/14/201339.5240.2239.1839.87471,933
2/13/201339.6840.5039.6139.92714,219
2/12/201337.7641.0737.7339.751,265,864
2/11/201338.0638.1537.6437.74490,494
2/8/201338.1338.6637.9138.01609,360
2/7/201338.8739.0438.0338.10895,529
2/6/201338.5039.4538.3438.98630,369
2/5/201338.8139.2437.9438.86934,153
2/4/201339.3239.7838.5438.61786,204
2/1/201339.8741.2039.3439.751,678,871
1/31/201341.5841.6138.6839.321,986,288
1/30/201341.8842.1340.5241.761,698,896
1/29/201341.5542.4141.3141.69869,587
1/28/201340.6041.4840.3141.251,176,150
1/25/201340.3140.5839.5240.55574,029
1/24/201340.3240.9339.7840.07451,098
1/23/201339.1740.4439.1740.32467,765
1/22/201339.1439.3738.5039.24319,985
1/18/201339.1139.3838.8639.11383,936
Trading Center