$24.41 -0.20 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
2/24/201527.2228.0627.1127.901,093,706
2/23/201527.2327.2626.5726.85590,290
2/20/201527.4727.5227.0527.24845,576
2/19/201527.6927.6927.2627.45903,182
2/18/201527.6627.8127.3627.771,005,700
2/17/201527.2827.6827.1027.66675,899
2/13/201527.4727.7827.2227.38664,845
2/12/201527.0427.7626.8527.62695,207
2/11/201527.3027.4226.6826.88715,470
2/10/201526.8227.2426.4526.91798,021
2/9/201526.5626.7626.4426.63901,849
2/6/201526.1526.8126.0626.76850,612
2/5/201526.2326.5925.9226.17648,201
2/4/201525.8126.4425.7626.211,275,935
2/3/201525.4026.2125.3026.05971,825
2/2/201524.9625.4224.7325.331,279,376
1/30/201525.0625.1524.6425.001,182,070
1/29/201524.1325.3824.1325.141,946,544
1/28/201525.0325.6023.8724.422,341,255
1/27/201524.7925.1024.6025.021,000,192
1/26/201525.2225.3824.6824.991,477,525
1/23/201524.8925.2024.5924.87710,130
1/22/201525.0225.2524.7424.91710,327
1/21/201524.6225.2824.5824.88724,685
1/20/201525.1625.3324.2324.621,087,332
1/16/201524.8225.3324.0725.221,546,230
1/15/201526.9827.2824.4824.882,659,593
1/14/201526.7527.4226.0726.751,388,827
1/13/201528.6029.0826.1327.052,345,776
1/12/201527.7328.3827.3328.111,210,833
1/9/201527.6627.9827.4127.55733,930
1/8/201527.4727.7927.1427.601,175,533
1/7/201526.0227.7725.9827.281,753,355
1/6/201526.0626.2625.4725.84811,774
1/5/201526.0626.1225.7226.01617,741
1/2/201526.6626.8325.8626.12828,345
12/31/201426.1626.7426.1626.47533,575
12/30/201425.9726.3025.9226.15511,134
12/29/201426.0126.4125.8926.00528,492
12/26/201425.8726.3025.8726.03282,057
12/24/201425.9226.0325.7925.84171,004
12/23/201425.8926.4225.8125.91434,552
12/22/201425.9025.9525.4325.85435,208
12/19/201425.8426.0925.5125.931,418,526
12/18/201425.6725.9225.1825.86539,406
12/17/201424.6325.4924.6325.41678,734
12/16/201424.6325.0624.5324.58603,496
12/15/201424.7925.0724.4624.70820,982
12/12/201424.7525.1124.7024.76713,058
12/11/201425.5425.5424.9125.00789,445
12/10/201425.8726.1825.3225.481,104,087
12/9/201425.5026.0725.4725.92732,044
12/8/201425.7125.9125.6125.81831,504
12/5/201425.6725.9225.4625.71478,834
12/4/201426.0626.0625.3825.64870,826
12/3/201426.2026.5326.0526.11578,925
12/2/201426.0626.5125.9826.24833,040
12/1/201426.3126.3626.0126.08857,759
11/28/201426.2526.4326.0826.31355,139
11/26/201426.5026.5026.0226.24508,389
11/25/201426.4526.6826.0226.431,037,040
11/24/201425.9626.5025.8526.41787,771
11/21/201426.3426.5025.8325.87825,837
11/20/201425.1926.0825.1025.96867,066
11/19/201425.2025.4825.0225.27686,405
11/18/201425.2425.4625.1025.26458,807
11/17/201424.9625.3224.7825.19522,405
11/14/201424.7025.2024.7025.03528,450
11/13/201425.0325.2924.6124.69622,013
11/12/201425.1525.4224.9725.021,186,819
11/11/201424.7925.2724.7025.221,127,434
11/10/201424.9725.3124.6724.78574,638
11/7/201424.5825.1424.5424.76877,651
11/6/201423.8724.6023.8524.571,138,129
11/5/201424.1124.2723.8323.90512,668
11/4/201424.0924.3423.8824.00737,741
11/3/201424.1824.4323.8524.221,225,933
10/31/201425.0225.2224.1024.421,740,543
10/30/201425.4125.5924.4225.251,396,645
10/29/201426.6126.8125.6825.96986,975
10/28/201426.4426.7426.2726.66887,698
10/27/201426.1726.4725.9226.43555,805
10/24/201426.3426.4425.9426.33618,373
10/23/201426.3826.8226.0126.361,018,693
10/22/201426.0326.5326.0326.181,008,017
10/21/201426.0226.2525.7226.06670,007
10/20/201425.2226.0125.1825.96785,424
10/17/201424.9525.5824.6525.211,404,255
10/16/201424.4225.2824.2824.701,182,427
10/15/201424.0025.1723.9624.851,296,125
10/14/201424.0324.7424.0024.27987,321
10/13/201424.2124.5923.6723.711,188,367
10/10/201424.8424.9424.1124.153,098,598
10/9/201425.6025.6924.9124.94850,363
10/8/201425.2325.6924.9125.641,051,104
10/7/201425.6625.8025.2525.273,388,110
10/6/201425.7525.9525.6725.76893,203
10/3/201425.4625.8025.2125.611,087,723
10/2/201425.3725.4624.9625.281,231,417
10/1/201425.3525.5025.0625.19957,106
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center