MDC Holdings Inc $28.95

up +0.10


29/8/2014 01:56 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
11/14/201118.0918.4517.6917.951,160,815
11/11/201117.6918.0017.5217.89510,222
11/10/201117.4017.7117.2117.551,081,644
11/9/201118.2818.3116.9116.961,945,260
11/8/201118.5019.1318.4018.801,275,732
11/7/201118.0118.3817.6118.28920,788
11/4/201118.8718.8717.7118.132,042,046
11/3/201121.4721.4718.5118.653,409,533
11/2/201121.7322.0921.1221.331,285,539
11/1/201121.4521.8120.6121.291,110,955
10/31/201122.5522.9021.9722.40546,636
10/28/201123.0423.1722.4522.94972,820
10/27/201122.9323.4422.1623.09944,387
10/26/201121.7422.2021.2822.00660,662
10/25/201122.0422.1921.2821.37732,857
10/24/201122.1322.7221.9722.29911,223
10/21/201121.4022.3921.3621.95746,932
10/20/201120.6821.1519.9720.99417,926
10/19/201121.0721.3520.4720.68834,940
10/18/201119.2021.2918.9521.011,294,594
10/17/201119.5119.5918.8919.101,096,834
10/14/201119.6319.9018.9819.68573,792
10/13/201119.1219.6218.8219.37631,315
10/12/201118.9319.7118.8019.31657,218
10/11/201118.3518.8218.1918.72318,170
10/10/201117.7518.5117.6318.51537,484
10/7/201117.8717.8716.9717.38862,419
10/6/201117.2217.7416.9917.731,071,866
10/5/201116.4617.3616.3217.24928,619
10/4/201115.2416.5014.7916.451,506,000
10/3/201116.7516.7715.3915.39902,043
9/30/201117.4617.4816.9216.94555,488
9/29/201117.6217.8417.3417.82673,624
9/28/201117.8217.8516.9117.181,054,489
9/27/201118.4118.7317.6217.83986,991
9/26/201117.3018.0616.9317.97817,743
9/23/201116.6317.4516.4317.09621,849
9/22/201117.3617.5316.2616.631,016,984
9/21/201118.2218.8517.9317.94835,906
9/20/201117.9418.8517.7818.29972,165
9/19/201117.5217.9217.3817.78726,363
9/16/201117.8618.1017.6617.83706,879
9/15/201118.0218.1017.5117.86517,890
9/14/201117.4018.1217.0717.80697,839
9/13/201117.7817.8517.0317.201,061,139
9/12/201117.3417.7017.1917.63751,357
9/9/201117.9718.0317.2017.611,272,286
9/8/201118.8219.1118.1318.29603,355
9/7/201118.5319.1118.4319.02368,005
9/6/201117.6518.5117.4418.18624,025
9/2/201118.2918.7518.0018.42829,250
9/1/201119.4819.7318.6118.68599,031
8/31/201119.8920.1719.3419.56802,203
8/30/201119.3120.2119.2019.85667,903
8/29/201118.8219.4618.6419.45719,832
8/26/201117.6518.7417.3918.51909,538
8/25/201117.1817.8716.9817.831,256,828
8/24/201116.5317.0216.4916.921,306,967
8/23/201116.9217.2516.4616.521,431,946
8/22/201117.0817.2116.6416.86585,135
8/19/201116.9017.4916.5416.55735,616
8/18/201117.6017.6116.9517.17798,355
8/17/201118.7118.8217.9618.21704,288
8/16/201118.4318.8518.3618.57590,648
8/15/201117.7018.7217.7018.68899,055
8/12/201117.4217.7117.1617.511,339,508
8/11/201116.2217.5215.9217.28988,943
8/10/201117.0217.0415.8716.091,206,958
8/9/201117.2317.7016.0117.352,374,580
8/8/201118.2118.3516.5816.691,990,339
8/5/201120.0720.2718.7219.091,280,324
8/4/201120.8221.1119.4919.601,904,693
8/3/201121.3621.4920.4920.941,079,789
8/2/201122.2122.2621.3121.31590,640
8/1/201122.8922.9422.1922.41597,443
7/29/201122.6023.1122.5022.61544,789
7/28/201122.9823.6622.8022.83836,536
7/27/201123.3423.3622.8722.92746,609
7/26/201123.9323.9423.4623.48496,653
7/25/201123.9224.4023.9023.99297,552
7/22/201124.7224.7224.1624.24336,876
7/21/201124.2024.8823.9824.74698,429
7/20/201123.9024.1523.7624.08488,668
7/19/201123.5924.3223.5724.10571,530
7/18/201123.6923.7422.8223.31834,247
7/15/201124.7224.7223.7523.80654,388
7/14/201125.0725.0824.3624.60693,940
7/13/201125.1425.6424.8724.92560,178
7/12/201124.8925.4124.7725.01353,110
7/11/201125.4525.6424.9124.95426,662
7/8/201125.7425.9125.4125.80363,083
7/7/201125.6126.2125.3626.11381,932
7/6/201125.3125.4524.9325.25293,700
7/5/201125.7425.8125.0025.29313,813
7/1/201124.7025.8024.7025.69628,404
6/30/201124.7525.0824.5224.64907,178
6/29/201125.7325.8724.5024.73728,737
6/28/201125.4425.6425.2825.64464,601
6/27/201125.5125.9325.3225.44483,212
6/24/201125.8926.1325.1225.513,099,496
Trading Center