$28.45 +0.18 (%) MDC Holdings Inc - NYSE

Aug. 31, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
6/20/201428.9028.9928.3728.98668,341
6/19/201428.8629.3328.7728.88545,584
6/18/201428.9928.9928.4528.85621,665
6/17/201428.7329.3728.4329.00512,439
6/16/201428.6328.9928.4028.93417,324
6/13/201428.9029.0828.4228.76567,342
6/12/201429.1529.2428.6428.86452,430
6/11/201429.9429.9428.9929.19513,241
6/10/201430.1130.2629.9330.09366,503
6/9/201429.8130.5029.7430.20468,892
6/6/201429.4529.9429.2929.83514,628
6/5/201428.8329.4128.5829.31538,429
6/4/201428.6828.9728.5128.74353,705
6/3/201428.6328.9828.5328.78713,355
6/2/201428.6128.8528.2728.79581,315
5/30/201428.9329.0628.5428.61428,764
5/29/201429.0529.4628.6728.98416,600
5/28/201429.2729.5428.8728.88639,224
5/27/201429.5429.7928.9529.12653,457
5/23/201428.8529.4228.7029.28851,302
5/22/201428.0728.9327.8428.851,074,677
5/21/201427.8928.0927.5928.04537,631
5/20/201427.9028.2327.5627.84650,451
5/19/201428.3628.3927.8828.03600,715
5/16/201428.3428.5128.0028.46745,262
5/15/201427.6128.2727.0328.06875,994
5/14/201428.2528.2527.6327.71684,588
5/13/201428.4629.0028.1628.24623,612
5/12/201428.0128.7627.8528.47716,656
5/9/201427.5828.2327.4328.16676,412
5/8/201427.6728.2727.4827.69677,094
5/7/201427.8627.9027.3427.69847,194
5/6/201428.5928.6227.5627.841,024,342
5/5/201429.0129.4328.5428.64862,478
5/2/201428.7929.6328.5329.171,158,215
5/1/201427.9929.2527.5628.751,388,900
4/30/201427.5327.7727.2727.60612,609
4/29/201427.3627.7327.1027.64694,085
4/28/201427.5327.9727.1027.371,072,276
4/25/201428.0928.1227.3727.46687,133
4/24/201427.8728.4427.5228.311,021,268
4/23/201427.7828.0027.2727.491,636,561
4/22/201427.5428.0727.4727.79533,065
4/21/201427.4527.6127.1227.51818,772
4/17/201427.7827.8827.1027.41889,091
4/16/201427.9428.1927.4327.74998,244
4/15/201428.0928.5427.3427.711,093,426
4/14/201428.3528.5727.9928.05717,405
4/11/201428.1828.5627.7828.12889,304
4/10/201428.4128.8728.1728.30851,271
4/9/201428.5828.8227.9528.39610,923
4/8/201428.0928.6627.7928.47566,682
4/7/201428.9028.9927.8928.081,022,193
4/4/201429.2429.8428.7728.94706,026
4/3/201428.9429.1728.6529.03362,438
4/2/201428.7629.1528.5229.03545,052
4/1/201428.3229.0328.3128.71542,281
3/31/201428.1428.5127.7828.28516,665
3/28/201427.6228.2227.5328.00484,593
3/27/201427.3727.8127.1127.51804,069
3/26/201428.2728.3827.3927.40795,670
3/25/201428.3028.5127.9228.06473,031
3/24/201428.3328.6327.7028.12617,706
3/21/201428.8529.0028.2228.301,116,447
3/20/201429.5029.6828.4428.66680,196
3/19/201430.1131.3529.0129.40591,441
3/18/201428.9329.6828.9329.38536,248
3/17/201428.3729.3128.3328.93948,489
3/14/201428.2828.7227.8328.28765,940
3/13/201428.6628.9628.0428.361,052,662
3/12/201428.7729.0228.3528.59849,066
3/11/201429.3229.6628.6629.07850,640
3/10/201429.3929.6129.0629.28611,618
3/7/201429.7329.7528.9629.57872,494
3/6/201430.0030.1829.5629.67634,570
3/5/201430.3830.4529.9229.99560,397
3/4/201430.7031.0430.2730.47852,938
3/3/201430.6631.1730.2030.36908,676
2/28/201431.4931.6030.8831.19681,020
2/27/201431.0431.4830.7731.46543,489
2/26/201429.9331.7429.5231.111,306,187
2/25/201429.1830.2128.8929.94722,056
2/24/201429.6129.7929.2029.21541,198
2/21/201428.8229.9428.6529.511,149,170
2/20/201428.3928.8628.0528.75644,718
2/19/201428.9329.2228.3828.41705,534
2/18/201429.0129.2628.4128.97754,205
2/14/201428.4128.9928.2928.97582,263
2/13/201428.2028.6127.9028.51495,891
2/12/201428.5628.8228.2428.39593,872
2/11/201428.1328.6428.0828.44718,379
2/10/201428.4028.9828.1628.281,436,586
2/7/201429.2829.5228.8529.15707,250
2/6/201428.7329.3328.4629.051,274,526
2/5/201429.8030.2029.0029.291,340,162
2/4/201429.8230.4829.5630.11964,098
2/3/201430.9131.0729.4729.77912,265
1/31/201429.6731.4029.5930.89664,095
1/30/201430.9631.0729.9730.24535,171
1/29/201430.1330.7030.0330.43729,343
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!