$27.55 +0.66 (%) MDC Holdings Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
2/28/201431.4931.6030.8831.19681,020
2/27/201431.0431.4830.7731.46543,489
2/26/201429.9331.7429.5231.111,306,187
2/25/201429.1830.2128.8929.94722,056
2/24/201429.6129.7929.2029.21541,198
2/21/201428.8229.9428.6529.511,149,170
2/20/201428.3928.8628.0528.75644,718
2/19/201428.9329.2228.3828.41705,534
2/18/201429.0129.2628.4128.97754,205
2/14/201428.4128.9928.2928.97582,263
2/13/201428.2028.6127.9028.51495,891
2/12/201428.5628.8228.2428.39593,872
2/11/201428.1328.6428.0828.44718,379
2/10/201428.4028.9828.1628.281,436,586
2/7/201429.2829.5228.8529.15707,250
2/6/201428.7329.3328.4629.051,274,526
2/5/201429.8030.2029.0029.291,340,162
2/4/201429.8230.4829.5630.11964,098
2/3/201430.9131.0729.4729.77912,265
1/31/201429.6731.4029.5930.89664,095
1/30/201430.9631.0729.9730.24535,171
1/29/201430.1330.7030.0330.43729,343
1/28/201429.5730.7529.5730.53846,863
1/27/201430.1830.5328.9029.26962,882
1/24/201430.8830.9429.5730.181,743,806
1/23/201430.8931.4030.6731.38534,148
1/22/201430.4731.3230.2731.12418,866
1/21/201430.8331.0330.0230.46522,723
1/17/201431.2131.3330.5930.67365,640
1/16/201430.8431.3130.2731.27523,776
1/15/201430.9531.0730.6630.88416,409
1/14/201431.0031.2030.6030.95458,886
1/13/201431.4131.4930.6830.94774,922
1/10/201431.5132.1930.9231.35830,682
1/9/201432.0632.0631.0931.35983,307
1/8/201430.9532.0630.8532.04964,661
1/7/201431.4431.4530.9030.91512,893
1/6/201431.8831.8831.0031.15757,135
1/3/201431.8832.2131.7131.75432,135
1/2/201432.1432.2731.4931.84634,817
12/31/201332.2832.6332.1132.24473,460
12/30/201331.7532.6831.5932.20717,806
12/27/201331.6031.8331.3131.80658,321
12/26/201331.5332.0131.3431.49331,804
12/24/201331.5031.9831.0531.44269,296
12/23/201330.4531.7130.4531.45875,784
12/20/201329.5930.2829.5430.201,306,177
12/19/201329.7430.0129.2829.50530,691
12/18/201329.3830.2528.9430.05969,144
12/17/201328.9029.0628.4128.86585,806
12/16/201328.9529.1628.6928.92619,259
12/13/201328.8229.1428.5928.83618,949
12/12/201328.5828.8328.2628.66683,444
12/11/201329.4729.5028.4228.591,001,905
12/10/201329.7730.7329.4329.45627,821
12/9/201329.4230.0529.4229.55943,249
12/6/201329.4529.9129.2029.44797,925
12/5/201328.7029.1228.4529.05847,793
12/4/201328.8129.5728.5228.93839,570
12/3/201329.2329.6228.8828.98831,420
12/2/201330.2130.2229.1629.381,037,564
11/29/201330.4230.5929.6830.22348,047
11/27/201330.5130.8930.2030.32589,597
11/26/201328.9330.5128.8930.411,203,367
11/25/201329.2329.2528.4728.78883,581
11/22/201329.4729.6229.0529.23476,354
11/21/201328.9929.5428.3529.41730,658
11/20/201329.2129.7928.6228.86564,062
11/19/201329.1929.2628.6529.10693,370
11/18/201328.8529.3828.7529.10898,512
11/15/201328.9529.3328.7228.83575,434
11/14/201328.2229.2428.0828.89689,230
11/13/201327.7828.4727.7428.15675,408
11/12/201327.7728.2827.5827.98693,056
11/11/201327.8727.9927.4527.81878,733
11/8/201328.1428.1427.4327.871,441,195
11/7/201328.9929.7528.3728.371,035,370
11/6/201328.4828.7428.1728.56755,548
11/5/201328.6528.8528.0028.30848,457
11/4/201328.9629.5028.7028.83761,246
11/1/201329.0929.3628.3828.79974,052
10/31/201330.3030.3029.1729.191,124,695
10/30/201331.0031.1630.0030.441,177,081
10/29/201330.7431.2629.7531.021,730,532
10/28/201330.7831.2030.4030.771,147,423
10/25/201330.9130.9530.3930.75569,907
10/24/201330.4531.6930.3230.781,626,942
10/23/201329.8031.2729.7830.26918,283
10/22/201329.1130.2529.0529.951,137,854
10/21/201329.6829.7728.3828.991,699,834
10/18/201330.0930.3529.3029.681,067,212
10/17/201328.4730.0128.4729.86976,755
10/16/201328.0828.8527.6628.731,016,098
10/15/201328.5228.5227.5827.82635,782
10/14/201328.8028.9628.0928.67560,980
10/11/201328.5829.2328.5329.02585,937
10/10/201328.4028.8128.0128.51696,051
10/9/201328.0128.2527.2527.88962,826
10/8/201328.3428.7127.6028.011,006,709
10/7/201328.3328.9128.2828.29647,733
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center