MDC Holdings Inc $28.84

up +0.03


22/8/2014 04:04 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
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
5/11/201227.5028.3527.4728.22817,514
5/10/201228.2328.4927.4927.721,005,597
5/9/201226.8928.0426.6627.85956,394
5/8/201227.3327.4826.5127.34918,426
5/7/201227.2027.7327.0427.64953,668
5/4/201228.0428.1627.2727.541,153,866
5/3/201229.9530.4127.7327.992,309,134
5/2/201228.0629.7128.0628.942,141,241
5/1/201228.2128.9327.8228.31913,922
4/30/201228.4028.5427.7928.11655,777
4/27/201227.8428.6127.5728.34993,590
4/26/201226.8927.9926.8927.771,675,833
4/25/201226.3226.8026.2526.71827,620
4/24/201225.6626.2025.5025.92961,861
4/23/201225.3725.7625.0625.64848,200
4/20/201225.4326.4125.1525.83915,300
4/19/201225.4625.9325.0025.151,100,017
4/18/201225.6525.7325.0725.44724,870
4/17/201225.6126.1525.4325.93950,523
4/16/201225.8726.7625.3325.351,754,260
4/13/201225.7225.7725.0325.24778,280
4/12/201224.8125.8424.5425.83848,947
4/11/201224.1225.1724.1124.881,101,266
4/10/201224.6825.1823.7223.761,482,596
4/9/201223.8224.6123.4424.471,234,277
4/5/201224.6824.8724.0024.231,481,262
4/4/201225.0725.1224.4125.01991,808
4/3/201225.3925.7125.0925.43555,619
Trading Center