M.D.C. HOLDINGS $36.54

down -0.02


18/6/2013 04:18 PM  |  NYSE : MDC  |  Industries : Construction / Residential Building Construction
Type:

MDC historical data

Date Open High Low Close Volume
11/10/2011 17.40 17.71 17.21 17.55 10817
11/9/2011 18.28 18.31 16.91 16.96 19453
11/8/2011 18.50 19.13 18.40 18.80 12758
11/7/2011 18.01 18.38 17.61 18.28 9208
11/4/2011 18.87 18.87 17.71 18.13 20420
11/3/2011 21.47 21.47 18.51 18.65 34096
11/2/2011 21.73 22.09 21.12 21.33 12856
11/1/2011 21.45 21.81 20.61 21.29 11110
10/31/2011 22.55 22.90 21.97 22.40 5467
10/28/2011 23.04 23.17 22.45 22.94 9729
10/27/2011 22.93 23.44 22.16 23.09 9443
10/26/2011 21.74 22.20 21.28 22.00 6607
10/25/2011 22.04 22.19 21.28 21.37 7329
10/24/2011 22.13 22.72 21.97 22.29 9113
10/21/2011 21.40 22.39 21.36 21.95 7470
10/20/2011 20.68 21.15 19.97 20.99 4180
10/19/2011 21.07 21.35 20.47 20.68 8350
10/18/2011 19.20 21.29 18.95 21.01 12946
10/17/2011 19.51 19.59 18.89 19.10 10969
10/14/2011 19.63 19.90 18.98 19.68 5738
10/13/2011 19.12 19.62 18.82 19.37 6314
10/12/2011 18.93 19.71 18.80 19.31 6573
10/11/2011 18.35 18.82 18.19 18.72 3182
10/10/2011 17.75 18.51 17.63 18.51 5375
10/7/2011 17.87 17.87 16.97 17.38 8625
10/6/2011 17.22 17.74 16.99 17.73 10719
10/5/2011 16.46 17.36 16.32 17.24 9287
10/4/2011 15.24 16.50 14.79 16.45 15060
10/3/2011 16.75 16.77 15.39 15.39 9021
9/30/2011 17.46 17.48 16.92 16.94 5555
9/29/2011 17.62 17.84 17.34 17.82 6737
9/28/2011 17.82 17.85 16.91 17.18 10545
9/27/2011 18.41 18.73 17.62 17.83 9870
9/26/2011 17.30 18.06 16.93 17.97 8178
9/23/2011 16.63 17.45 16.43 17.09 6219
9/22/2011 17.36 17.53 16.26 16.63 10170
9/21/2011 18.22 18.85 17.93 17.94 8360
9/20/2011 17.94 18.85 17.78 18.29 9722
9/19/2011 17.52 17.92 17.38 17.78 7264
9/16/2011 17.86 18.10 17.66 17.83 7069
9/15/2011 18.02 18.10 17.51 17.86 5179
9/14/2011 17.40 18.12 17.07 17.80 6979
9/13/2011 17.78 17.85 17.03 17.20 10612
9/12/2011 17.34 17.70 17.19 17.63 7512
9/9/2011 17.97 18.03 17.20 17.61 12723
9/8/2011 18.82 19.11 18.13 18.29 6034
9/7/2011 18.53 19.11 18.43 19.02 3681
9/6/2011 17.65 18.51 17.44 18.18 6241
9/2/2011 18.29 18.75 18.00 18.42 8293
9/1/2011 19.48 19.73 18.61 18.68 5991
8/31/2011 19.89 20.17 19.34 19.56 8023
8/30/2011 19.31 20.21 19.20 19.85 6680
8/29/2011 18.82 19.46 18.64 19.45 7199
8/26/2011 17.65 18.74 17.39 18.51 9096
8/25/2011 17.18 17.87 16.98 17.83 12569
8/24/2011 16.53 17.02 16.49 16.92 13070
8/23/2011 16.92 17.25 16.46 16.52 14320
8/22/2011 17.08 17.21 16.64 16.86 5851
8/19/2011 16.90 17.49 16.54 16.55 7357
8/18/2011 17.60 17.61 16.95 17.17 7984
8/17/2011 18.71 18.82 17.96 18.21 7043
8/16/2011 18.43 18.85 18.36 18.57 5907
8/15/2011 17.70 18.72 17.70 18.68 8991
8/12/2011 17.47 17.71 17.16 17.51 13396
8/11/2011 16.22 17.52 15.92 17.28 9890
8/10/2011 17.02 17.04 15.87 16.09 12070
8/9/2011 17.23 17.70 16.01 17.35 23746
8/8/2011 18.21 18.35 16.58 16.69 19904
8/5/2011 20.07 20.27 18.72 19.09 12804
8/4/2011 20.82 21.11 19.49 19.60 19047
8/3/2011 21.36 21.49 20.49 20.94 10798
8/2/2011 22.21 22.26 21.31 21.31 5907
8/1/2011 22.89 22.94 22.19 22.41 5975
7/29/2011 22.60 23.11 22.50 22.61 5448
7/28/2011 22.98 23.66 22.80 22.83 8366
7/27/2011 23.34 23.36 22.87 22.92 7467
7/26/2011 23.93 23.94 23.46 23.48 4967
7/25/2011 23.92 24.40 23.90 23.99 2976
7/22/2011 24.72 24.72 24.16 24.24 3369
7/21/2011 24.20 24.88 23.98 24.74 6995
7/20/2011 23.90 24.15 23.76 24.08 4887
7/19/2011 23.59 24.32 23.57 24.10 5716
7/18/2011 23.69 23.74 22.82 23.31 8343
7/15/2011 24.72 24.72 23.75 23.80 6544
7/14/2011 25.07 25.08 24.36 24.60 6940
7/13/2011 25.14 25.64 24.87 24.92 5602
7/12/2011 24.89 25.41 24.77 25.01 3532
7/11/2011 25.45 25.64 24.91 24.95 4267
7/8/2011 25.74 25.91 25.41 25.80 3631
7/7/2011 25.61 26.21 25.36 26.11 3820
7/6/2011 25.31 25.45 24.93 25.25 2937
7/5/2011 25.74 25.81 25.00 25.29 3139
7/1/2011 24.70 25.82 24.65 25.69 6285
6/30/2011 24.75 25.08 24.52 24.64 9072
6/29/2011 25.73 25.87 24.50 24.73 7288
6/28/2011 25.44 25.64 25.28 25.64 4646
6/27/2011 25.51 25.93 25.32 25.44 4832
6/24/2011 25.89 26.13 25.12 25.51 30995
6/23/2011 25.45 25.95 25.34 25.91 5202
6/22/2011 25.55 26.15 25.12 25.68 3579
Marketplace
Trading Center