$26.13 +0.26 (%) MDC Holdings Inc - NYSE

Nov. 24, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
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
6/23/201125.4525.9525.3425.91520,135
6/22/201125.5526.1525.1225.68357,865
6/21/201125.5925.8225.3625.66264,129
6/20/201124.9125.5424.9125.40352,191
6/17/201124.9925.4124.7725.06980,496
6/16/201124.2625.0324.2024.69493,545
6/15/201124.7324.7624.0924.18597,935
6/14/201124.9325.3324.8024.93684,421
6/13/201124.5624.7624.2124.68882,616
6/10/201124.7124.9724.2224.50618,481
6/9/201124.6125.1124.4624.89444,046
6/8/201124.5724.7824.4324.52632,689
6/7/201124.8225.0024.5524.66580,208
6/6/201125.2625.3124.6124.70381,653
6/3/201125.2525.5825.1225.26529,933
6/2/201125.8826.0925.5725.63298,644
6/1/201126.8626.9025.8625.92527,863
5/31/201126.9827.2626.3726.95804,674
5/27/201126.5027.1526.5026.97304,721
5/26/201125.8826.5325.7626.39375,736
5/25/201125.5426.1225.3926.01409,763
5/24/201125.8925.9325.3525.59496,345
5/23/201125.9126.2125.7125.79523,457
5/20/201125.8726.5125.7326.22551,481
5/19/201125.5826.0325.3825.991,029,254
5/18/201124.5925.4024.5825.36882,158
5/17/201124.7824.9024.3424.54767,045
5/16/201124.9625.2624.7124.92569,234
5/13/201125.1825.2324.9725.05631,946
5/12/201125.2325.4824.8625.15766,598
5/11/201125.3525.7625.0425.30989,023
5/10/201127.2027.2025.0725.292,330,722
5/9/201127.8427.8427.2727.44517,554
5/6/201128.3228.5127.6427.96550,401
5/5/201127.8228.1227.6027.98719,497
5/4/201128.3928.3927.7027.92776,540
5/3/201128.6128.9928.0428.33830,115
5/2/201129.2529.2528.2628.69729,183
4/29/201128.9629.4828.9629.19438,296
4/28/201128.9729.1328.6529.02479,525
Trading Center