M.D.C. HOLDINGS $39.06

down -0.65


24/5/2013 04:24 PM  |  NYSE : MDC  |  Industries : Construction / Residential Building Construction
Type:

MDC historical data

Date Open High Low Close Volume
1/3/2011 29.09 29.93 29.00 29.70 3966
12/31/2010 28.85 28.99 28.72 28.77 1589
12/30/2010 28.88 29.10 28.77 28.86 2376
12/29/2010 28.87 29.07 28.69 28.87 2880
12/28/2010 29.42 29.42 28.76 28.76 2024
12/27/2010 28.97 29.39 28.78 29.34 2905
12/23/2010 29.85 29.95 28.91 28.96 4050
12/22/2010 29.40 30.00 29.00 29.88 5319
12/21/2010 28.82 29.45 28.46 29.44 9427
12/20/2010 27.75 28.77 27.68 28.72 8108
12/17/2010 27.16 27.72 27.04 27.72 8737
12/16/2010 26.59 27.19 26.59 27.19 4167
12/15/2010 26.84 27.35 26.49 26.52 5510
12/14/2010 26.85 27.36 26.76 26.93 5092
12/13/2010 26.75 27.02 26.70 26.82 4258
12/10/2010 26.45 26.74 26.11 26.58 2830
12/9/2010 26.31 26.46 25.92 26.34 3496
12/8/2010 26.77 26.82 25.87 26.06 6468
12/7/2010 27.27 27.77 26.67 26.75 4293
12/6/2010 26.84 27.04 26.48 26.95 3378
12/3/2010 26.80 26.99 26.09 26.94 4957
12/2/2010 25.99 27.55 25.83 26.96 14078
12/1/2010 25.47 26.02 25.11 25.99 7136
11/30/2010 24.55 25.06 24.50 24.97 8087
11/29/2010 24.76 25.21 24.54 24.85 4374
11/26/2010 25.10 25.18 24.86 24.90 1112
11/24/2010 24.91 25.50 24.63 25.28 7097
11/23/2010 24.93 25.10 24.59 24.63 4453
11/22/2010 25.24 25.55 24.96 25.16 6162
11/19/2010 25.58 25.69 25.04 25.33 3688
11/18/2010 25.99 26.36 25.56 25.63 4915
11/17/2010 26.13 26.18 25.50 25.67 4778
11/16/2010 26.44 26.90 25.92 26.05 4499
11/15/2010 27.73 27.86 26.51 26.59 6375
11/12/2010 28.38 28.73 27.59 27.66 5827
11/11/2010 28.12 28.62 28.05 28.58 6501
11/10/2010 28.23 28.47 28.13 28.34 4722
11/9/2010 28.87 28.90 28.02 28.17 6839
11/8/2010 29.00 29.17 28.75 29.02 3344
11/5/2010 28.77 29.76 28.60 29.08 5427
11/4/2010 27.39 29.04 27.35 28.97 10365
11/3/2010 27.20 27.20 26.72 27.07 5835
11/2/2010 26.10 27.26 25.94 27.20 8477
11/1/2010 25.84 26.02 25.57 25.77 4246
10/29/2010 25.34 26.12 25.34 25.75 8461
10/28/2010 25.88 26.05 25.15 25.19 5667
10/27/2010 25.99 26.27 25.59 25.66 7398
10/26/2010 26.37 26.54 26.09 26.17 3638
10/25/2010 26.69 27.18 26.48 26.51 3541
10/22/2010 26.45 26.64 26.29 26.56 3047
10/21/2010 25.96 26.56 25.94 26.39 5348
10/20/2010 26.49 26.50 25.70 25.94 6534
10/19/2010 25.91 27.08 25.83 26.42 9655
10/18/2010 26.75 26.84 26.00 26.05 9966
10/15/2010 27.12 27.26 26.65 26.79 5949
10/14/2010 26.98 27.28 26.63 26.96 4599
10/13/2010 27.08 27.20 26.50 26.98 6143
10/12/2010 27.01 27.04 26.57 26.75 7341
10/11/2010 27.55 27.55 26.75 26.90 5037
10/8/2010 27.82 27.99 27.45 27.63 4852
10/7/2010 28.34 28.42 27.78 27.86 3380
10/6/2010 28.21 28.51 28.15 28.29 3248
10/5/2010 28.64 28.72 28.25 28.30 3504
10/4/2010 28.70 28.87 28.23 28.40 2353
10/1/2010 29.32 29.65 28.51 28.79 3111
9/30/2010 29.30 29.34 28.75 29.03 4316
9/29/2010 29.45 29.48 28.89 29.06 3743
9/28/2010 29.23 29.69 28.65 29.61 2987
9/27/2010 29.24 29.26 28.50 29.06 1829
9/24/2010 28.73 29.29 28.53 29.17 2248
9/23/2010 28.77 29.25 28.16 28.24 2851
9/22/2010 29.35 29.96 28.95 29.04 4241
9/21/2010 29.61 30.15 29.36 29.54 8741
9/20/2010 28.56 29.39 28.06 29.29 3634
9/17/2010 28.46 28.64 27.90 28.22 3252
9/16/2010 28.79 28.79 27.39 28.22 5861
9/15/2010 28.67 28.97 28.55 28.78 3979
9/14/2010 28.46 29.11 28.00 28.88 5099
9/13/2010 28.00 28.60 27.70 28.48 3935
9/10/2010 27.71 28.01 27.55 27.62 3712
9/9/2010 28.07 28.30 27.43 27.77 2528
9/8/2010 27.74 28.04 27.51 27.73 1808
9/7/2010 27.99 28.07 27.58 27.68 2551
9/3/2010 27.92 28.48 27.56 28.07 3698
9/2/2010 27.39 27.92 27.01 27.59 5977
9/1/2010 26.98 27.42 26.75 27.21 6620
8/31/2010 26.62 27.25 26.42 26.62 6255
8/30/2010 27.10 27.29 26.78 26.78 3289
8/27/2010 27.20 27.48 26.71 27.27 4047
8/26/2010 27.56 27.71 26.95 27.00 4805
8/25/2010 26.17 27.60 26.16 27.52 7965
8/24/2010 25.55 26.67 25.09 26.36 8686
8/23/2010 26.57 26.63 25.86 25.91 4043
8/20/2010 26.37 26.57 26.07 26.48 2356
8/19/2010 27.53 27.57 26.54 26.63 2359
8/18/2010 26.76 27.82 26.57 27.62 3869
8/17/2010 26.24 27.10 26.11 26.89 7263
8/16/2010 25.85 26.43 25.74 26.01 5464
8/13/2010 26.03 26.31 25.92 25.94 6888
8/12/2010 25.95 26.36 25.93 26.12 5560
Marketplace
Trading Center