$26.24 -0.19 (%) MDC Holdings Inc - NYSE

Nov. 26, 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
2/15/201225.8826.7125.7025.841,483,581
2/14/201225.4025.7624.8725.751,246,095
2/13/201225.1125.9724.9425.66877,096
2/10/201224.8625.1224.5424.74732,490
2/9/201225.0925.5224.7825.23923,594
2/8/201224.7225.2624.4525.011,001,713
2/7/201224.8725.5924.6724.991,356,549
2/6/201224.9125.6924.1624.671,452,283
2/3/201223.0225.1323.0224.782,477,354
2/2/201220.8922.6320.8922.402,632,995
2/1/201220.0320.4119.7320.411,221,889
1/31/201220.3920.6619.5419.82937,198
1/30/201220.6920.8920.1720.29551,930
1/27/201220.8421.1320.5520.95664,158
1/26/201221.3021.7320.6721.001,032,030
1/25/201220.1821.4820.0421.311,054,386
1/24/201220.1220.6819.9420.162,243,224
1/23/201220.5021.0120.0620.20684,427
1/20/201221.2521.4320.4620.501,151,650
1/19/201221.4921.7321.0621.271,397,696
1/18/201220.0021.5619.7421.501,516,891
1/17/201220.6120.7919.6019.99993,789
1/13/201220.1820.5119.6920.40968,583
1/12/201220.3520.6119.7320.471,414,160
1/11/201219.7020.6819.6820.221,777,450
1/10/201219.4219.8319.3819.721,038,654
1/9/201218.9619.4418.7619.051,079,176
1/6/201218.8819.4718.5618.81802,041
1/5/201218.1719.2217.8118.881,152,430
1/4/201217.6818.3217.4418.27789,393
1/3/201218.1518.8017.7517.77918,881
12/30/201117.8618.1417.6117.63479,768
12/29/201116.9317.9416.8417.86636,314
12/28/201117.3917.4316.7416.93758,814
12/27/201117.3417.6717.3317.41693,714
12/23/201117.8917.9217.2917.43505,154
12/22/201117.9818.1617.7317.82435,997
12/21/201117.2418.0017.1917.92780,595
12/20/201116.6917.4416.6917.36631,149
12/19/201116.7516.9916.1016.17716,688
12/16/201116.7317.1516.5116.671,091,309
12/15/201116.6116.9916.4816.60774,745
12/14/201116.6216.6816.2416.33692,586
12/13/201117.6317.7716.6916.80945,021
12/12/201117.8317.8317.3917.54779,398
12/9/201117.9118.2717.8218.13455,555
12/8/201118.7018.7017.7717.82706,413
12/7/201118.9019.1818.6818.92732,327
12/6/201118.7019.2218.6019.00623,647
12/5/201118.4319.0918.2818.711,040,524
12/2/201118.0218.3817.8118.07622,212
12/1/201117.8318.0917.5717.75662,622
11/30/201117.6717.9717.2017.851,729,700
11/29/201117.1717.3216.8417.00816,072
11/28/201117.2017.6516.9517.141,102,246
11/25/201116.7517.0516.6016.60178,911
11/23/201117.3317.4616.7616.84738,782
11/22/201117.6217.9717.3817.49866,118
11/21/201118.0118.2017.4617.69882,237
11/18/201118.4818.5118.0518.302,223,924
11/17/201118.8119.0818.2518.401,463,635
11/16/201117.9719.3117.8918.811,322,812
11/15/201117.9418.3417.5818.221,053,420
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center