MDC Holdings Inc $28.14

up +0.10


29/7/2014 12:20 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
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
10/19/201240.0940.7439.4940.31634,349
10/18/201239.9840.6739.8040.37531,951
10/17/201239.5340.7739.1440.011,129,933
10/16/201239.3640.1838.3338.961,048,664
10/15/201238.6039.5738.0139.51590,065
10/12/201238.7938.8437.8438.53255,749
10/11/201239.6639.7538.2638.74641,888
10/10/201238.9139.7038.7639.28529,069
10/9/201240.0740.0738.7338.91616,506
10/8/201240.4640.7539.9540.15413,165
10/5/201240.5040.9940.3840.62457,038
10/4/201240.2240.5639.2940.15414,906
10/3/201238.8640.6638.8340.09689,339
10/2/201238.2738.7537.7038.70803,405
10/1/201238.5038.6837.5938.031,035,906
9/28/201238.6038.8438.1838.51456,962
9/27/201237.9839.1237.6638.78620,587
9/26/201239.6339.7437.6337.93884,019
9/25/201239.7340.8439.5039.591,305,136
9/24/201240.2440.2639.3039.94683,315
9/21/201240.0441.2939.7540.152,238,621
9/20/201238.3739.8138.0239.61878,937
9/19/201237.9339.3437.5638.60742,637
9/18/201238.1438.8637.6137.70539,339
9/17/201238.7638.8138.0238.25513,691
9/14/201238.3739.3638.3738.81803,592
9/13/201236.8638.7036.3038.04816,313
9/12/201235.7937.0335.7836.881,703,357
9/11/201235.6435.9435.3435.56444,740
9/10/201236.0336.3135.5435.57435,816
9/7/201236.1736.3735.4336.13421,497
9/6/201235.5836.1235.3735.95637,791
9/5/201235.2635.4234.7035.38579,122
9/4/201234.7635.6334.4135.25491,422
8/31/201234.6235.1534.2034.68454,421
8/30/201234.1834.5633.4734.28544,188
8/29/201233.6134.5133.5234.51667,719
8/28/201233.6433.9033.2033.57569,477
8/27/201234.2934.4033.6233.74696,350
8/24/201233.1834.2233.0033.98562,326
8/23/201233.6434.2333.2033.24615,409
8/22/201233.2734.7433.2633.88990,869
8/21/201233.6433.9132.7632.93732,749
8/20/201234.0034.1533.4833.601,284,737
8/17/201233.9834.1633.2234.01907,555
8/16/201232.4633.8032.1033.74736,447
8/15/201232.5132.8431.8732.42498,729
8/14/201232.7533.0632.1732.39524,079
8/13/201232.5832.9231.8432.39694,378
8/10/201233.1733.2232.3932.78593,892
8/9/201232.8133.7432.7833.15736,511
8/8/201232.1032.8931.8132.76555,102
8/7/201231.9232.4131.3432.20897,885
8/6/201231.6032.0431.1731.71872,657
8/3/201232.6632.7031.4731.84775,589
8/2/201231.6432.3731.2932.03965,485
8/1/201232.1232.8331.2031.771,290,960
7/31/201233.2133.7531.3631.861,449,058
Trading Center