$25.96 +0.75 (%) MDC Holdings Inc - NYSE

Oct. 20, 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
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
1/17/201339.0039.6438.6339.04836,956
1/16/201338.7939.2038.5238.61307,305
1/15/201338.4739.0938.2538.82443,008
1/14/201338.5339.3938.5338.75395,023
1/11/201338.6239.2738.2338.54525,835
1/10/201339.3639.3637.8438.56447,286
1/9/201339.3539.5038.8438.93905,926
1/8/201338.9039.2837.9139.08492,242
1/7/201338.6139.0838.5239.04600,711
1/4/201337.4739.1037.2638.57844,478
1/3/201337.7438.3237.1737.36633,184
1/2/201337.9538.1037.0037.55801,545
12/31/201235.3236.9235.2136.76538,974
12/28/201235.1636.0834.9935.33527,126
12/27/201235.7035.8534.4735.41436,621
12/26/201235.9936.2535.4235.54357,865
12/24/201236.3937.0035.8235.94403,961
12/21/201236.1636.9534.9436.541,919,434
12/20/201235.5936.9435.0036.87946,593
12/19/201237.0137.8436.2436.631,441,797
12/18/201236.2037.1936.1036.80714,739
12/17/201234.2036.0234.1236.01753,442
12/14/201234.9635.3633.9334.221,101,289
12/13/201235.1435.3934.4634.73539,462
12/12/201234.4435.8634.1735.18518,339
12/11/201234.4935.3433.9534.31507,223
12/10/201234.6234.8634.0134.28371,973
12/7/201234.2935.0533.9334.52477,090
12/6/201233.8834.5133.3134.01432,197
12/5/201235.1935.2333.6233.85560,344
12/4/201235.5835.8834.5635.13508,331
12/3/201235.6635.9735.0235.24403,272
11/30/201235.4335.4334.4635.24691,438
11/29/201235.3335.8735.0035.33549,018
11/28/201234.8535.5934.4135.03738,711
11/27/201234.7435.2234.5834.95831,126
11/26/201234.7435.0034.2734.70536,610
11/23/201235.0735.6234.2834.79251,097
11/21/201234.8535.7434.5034.86679,381
11/20/201234.7235.6434.1434.70858,121
11/19/201234.4435.8333.9134.32865,306
11/16/201233.0334.1532.8433.96646,273
11/15/201233.1634.0931.7433.111,279,770
11/14/201234.6934.7732.9533.15842,841
11/13/201234.2135.3933.7634.50690,966
11/12/201236.2537.0834.3934.43795,558
11/9/201236.9737.1635.0036.01940,355
11/8/201237.6137.8436.3337.20519,405
11/7/201237.6038.5236.7037.55436,373
11/6/201238.8239.4537.9038.00567,472
11/5/201237.8338.9437.0038.57700,582
11/2/201241.2541.3437.2037.261,514,704
11/1/201240.1342.2239.8440.562,442,016
10/31/201238.0838.8436.9838.241,220,343
10/26/201238.5738.7236.6937.83814,507
10/25/201239.8240.2537.2138.61957,205
10/24/201239.1739.5338.9239.24750,992
10/23/201239.4739.4738.4539.06725,720
10/22/201240.2840.6239.4039.87454,832
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center