$25.19 -0.13 (%) MDC Holdings Inc - NYSE

Oct. 1, 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
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
7/30/201233.0633.4632.7832.92796,492
7/27/201233.6533.7032.4232.90984,231
7/26/201231.9733.5831.6833.361,037,711
7/25/201232.7632.8531.1331.321,085,932
7/24/201233.2833.6632.2132.39902,258
7/23/201231.4533.4331.1933.181,483,948
7/20/201230.4331.8930.4031.39889,667
7/19/201231.3531.4530.3530.81941,641
7/18/201231.2431.8930.8131.15550,745
7/17/201231.4431.5230.7431.38522,944
7/16/201231.4331.5430.6531.34421,703
7/13/201231.2331.9130.9631.56853,670
7/12/201230.7131.3830.4130.861,611,515
7/11/201231.8531.8530.6930.98934,483
7/10/201232.8732.9431.4931.76587,087
7/9/201232.7032.8632.2732.75600,944
7/6/201232.3832.8232.1432.79856,498
7/5/201232.6333.0232.5932.792,082,324
7/3/201232.7432.9032.5532.74374,722
7/2/201232.7133.0332.3632.79915,785
6/29/201232.6333.2932.4332.671,149,773
6/28/201230.9731.8530.7331.74909,174
6/27/201230.3931.6830.1731.401,936,469
6/26/201229.2530.2529.2529.931,166,376
6/25/201228.9729.6028.6629.06573,656
6/22/201229.0129.8228.5529.621,168,010
6/21/201229.0429.1725.7828.741,525,373
6/20/201229.5329.8428.6629.03737,260
6/19/201229.1129.5928.7029.45965,270
6/18/201227.6528.9227.6328.84702,203
6/15/201227.6827.9427.3027.791,434,234
6/14/201226.4527.7826.4027.691,265,135
6/13/201226.6127.3026.1626.321,113,552
6/12/201226.2026.8225.9226.801,163,518
6/11/201227.5327.5825.9726.00950,338
6/8/201226.5127.2725.9227.131,088,367
6/7/201227.3727.7726.5126.901,584,004
6/6/201226.0227.1626.0226.931,517,204
6/5/201224.6025.8424.6025.61866,525
6/4/201226.4726.5224.6924.771,861,300
6/1/201227.9627.9626.1826.471,674,497
5/31/201229.0029.1327.6728.721,781,983
5/30/201229.3329.4428.1829.051,928,283
5/29/201229.3029.9529.1729.851,754,471
5/25/201228.5429.0028.3028.871,253,260
5/24/201227.3128.5227.1028.451,668,009
5/23/201226.7827.6626.2727.321,151,835
5/22/201226.6027.4826.4527.00970,563
5/21/201225.5626.5625.1326.55944,690
5/18/201226.1026.2225.1325.551,020,376
5/17/201227.7227.8225.8126.001,906,449
5/16/201228.6729.1027.7027.771,020,528
5/15/201227.8329.0127.4228.401,274,220
5/14/201228.2328.8627.8427.841,123,858
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center