$27.47 -0.20 (%) MDC Holdings Inc - NYSE

Sep. 16, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDC historical data

Date Open High Low Close Volume
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
4/27/201128.5228.8328.4928.76305,149
4/26/201128.3028.8228.2528.52444,516
4/25/201127.6728.4527.6028.25269,014
4/21/201128.4128.4727.5427.74340,874
4/20/201128.3928.7528.1028.20360,682
4/19/201127.3628.0227.3628.01545,579
4/18/201126.5327.3126.4027.26530,474
4/15/201126.5927.0226.4326.88318,321
4/14/201126.3326.7226.2226.58282,540
4/13/201127.1027.1926.3826.59445,620
4/12/201126.7627.2826.7026.95505,793
4/11/201126.9527.0626.7626.95625,218
4/8/201126.9927.3426.9226.95764,933
4/7/201126.5127.1526.4826.99813,810
4/6/201125.8826.6625.7226.52637,150
4/5/201125.1026.0524.9525.70974,253
4/4/201125.5425.5625.2725.40500,969
4/1/201125.5725.8225.3025.53423,434
3/31/201125.5025.6325.2625.35406,281
3/30/201126.0626.0625.4325.55532,431
3/29/201126.2526.5525.7425.84429,701
3/28/201126.6426.8526.3426.37268,896
3/25/201126.2726.5926.0626.50449,470
3/24/201126.2526.2825.7026.13323,783
3/23/201126.0026.1925.6026.11599,706
3/22/201126.4026.4025.8526.02527,768
3/21/201126.6326.6325.8726.35398,100
3/18/201126.3326.4225.7826.19773,056
3/17/201126.3826.4925.8825.90491,091
3/16/201126.8126.8125.7225.871,033,731
3/15/201125.3227.3125.3227.051,199,596
3/14/201126.0226.1325.5026.04562,581
3/11/201126.3226.6526.1726.25373,456
3/10/201126.6526.9626.3026.33752,830
3/9/201127.6127.6226.7027.141,078,530
3/8/201125.4527.6725.4527.522,170,978
3/7/201125.2225.4324.5124.79746,621
3/4/201125.6425.6424.6624.99717,410
3/3/201125.8726.1425.3025.65710,880
3/2/201125.4926.2725.3225.41893,245
3/1/201126.3726.5125.3225.43834,753
2/28/201126.9327.0326.0726.25705,250
2/25/201126.4126.7925.9426.761,102,927
2/24/201126.3626.7925.9026.22856,214
2/23/201126.6327.4625.7726.23935,560
2/22/201127.6727.7426.4726.671,009,877
2/18/201127.9228.2527.7428.01817,285
2/17/201127.4027.9727.3127.81801,503
2/16/201127.0128.0527.0127.451,472,015
Trading Center