Mdc Holdings Ord Shs (NY: MDC )

62.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 62.25 62.46 62.21 62.38 996,206 +0.16(+0.26%)
Feb 16, 2024 62.38 62.44 62.21 62.22 1,207,845 -0.20(-0.32%)
Feb 15, 2024 62.26 62.45 62.15 62.42 1,414,793 +0.21(+0.34%)
Feb 14, 2024 62.29 62.42 62.11 62.21 1,755,056 +0.14(+0.23%)
Feb 13, 2024 62.20 62.35 62.06 62.07 2,022,377 -0.21(-0.34%)
Feb 12, 2024 62.47 62.51 62.28 62.28 1,925,537 -0.09(-0.14%)
Feb 09, 2024 62.46 62.54 62.35 62.37 1,584,033 -0.03(-0.05%)
Feb 08, 2024 62.39 62.45 62.18 62.40 1,436,726 +0.21(+0.34%)
Feb 07, 2024 62.34 62.54 62.19 62.19 2,382,031 -0.14(-0.22%)
Feb 06, 2024 62.52 62.62 62.28 62.33 1,794,952 +0.04(+0.06%)
Feb 05, 2024 62.15 62.41 62.12 62.29 3,149,048 +0.10(+0.16%)
Feb 02, 2024 62.01 62.28 61.99 62.19 3,510,936 +0.08(+0.13%)
Feb 01, 2024 62.13 62.18 62.07 62.11 3,211,338 +0.08(+0.13%)
Jan 31, 2024 62.08 62.18 62.03 62.03 3,568,966 -0.12(-0.19%)
Jan 30, 2024 62.16 62.27 62.10 62.15 2,242,590 +0.04(+0.06%)
Jan 29, 2024 62.12 62.36 62.06 62.11 1,364,717 +0.02(+0.03%)
Jan 26, 2024 62.10 62.23 62.03 62.09 2,589,640 +0.02(+0.03%)
Jan 25, 2024 62.15 62.27 61.97 62.07 3,653,703 +0.00(+0.00%)
Jan 24, 2024 62.30 62.33 62.01 62.07 4,409,703 -0.18(-0.29%)
Jan 23, 2024 62.31 62.32 62.01 62.25 3,657,568 -0.20(-0.32%)
Jan 22, 2024 62.15 62.45 62.09 62.45 3,203,787 +0.36(+0.57%)
Jan 19, 2024 62.30 62.37 62.06 62.09 4,161,290 -0.20(-0.32%)
Jan 18, 2024 62.09 62.45 62.00 62.29 9,054,321 +9.66(+18.37%)
Jan 17, 2024 52.01 52.73 51.91 52.63 346,744 -0.14(-0.26%)
Jan 16, 2024 52.91 53.39 52.53 52.76 397,550 -0.70(-1.32%)
Jan 12, 2024 54.98 54.98 53.21 53.47 338,638 -1.02(-1.87%)
Jan 11, 2024 53.97 54.62 53.38 54.49 362,313 -0.01(-0.02%)
Jan 10, 2024 54.11 54.73 54.07 54.50 342,999 +0.78(+1.46%)
Jan 09, 2024 53.08 53.84 52.94 53.72 316,660 -0.21(-0.39%)
Jan 08, 2024 53.24 54.23 53.23 53.92 442,467 +0.95(+1.80%)
Jan 05, 2024 52.28 53.57 52.02 52.97 334,513 +0.27(+0.51%)
Jan 04, 2024 52.46 53.34 52.46 52.70 328,757 +0.03(+0.06%)
Jan 03, 2024 53.15 53.51 52.57 52.67 391,186 -1.65(-3.03%)
Jan 02, 2024 54.14 54.58 53.27 54.32 387,371 -0.45(-0.81%)
Dec 29, 2023 55.31 55.47 54.74 54.77 327,692 -0.58(-1.06%)
Dec 28, 2023 55.11 55.65 54.94 55.35 346,435 -0.17(-0.30%)
Dec 27, 2023 55.32 55.88 55.07 55.52 269,744 +0.41(+0.74%)
Dec 26, 2023 54.38 55.26 54.01 55.11 294,283 +0.98(+1.81%)
Dec 22, 2023 53.72 54.52 53.49 54.13 337,967 +0.61(+1.15%)
Dec 21, 2023 53.77 53.85 52.90 53.52 343,037 +0.99(+1.89%)
Dec 20, 2023 53.36 54.02 52.51 52.53 479,767 -0.89(-1.67%)
Dec 19, 2023 52.58 53.78 52.48 53.42 411,533 +1.24(+2.37%)
Dec 18, 2023 52.57 52.57 51.34 52.18 581,017 -0.53(-1.00%)
Dec 15, 2023 53.82 54.44 52.36 52.70 1,599,345 -1.67(-3.06%)
Dec 14, 2023 50.86 54.58 50.86 54.37 835,487 +4.11(+8.19%)
Dec 13, 2023 48.83 50.47 47.66 50.26 621,606 +1.71(+3.51%)
Dec 12, 2023 49.06 49.06 48.48 48.55 412,561 -0.35(-0.71%)
Dec 11, 2023 48.62 49.22 48.35 48.90 405,196 +0.06(+0.12%)
Dec 08, 2023 47.74 48.97 47.74 48.84 457,088 +0.87(+1.82%)
Dec 07, 2023 47.31 47.99 46.87 47.97 428,195 +0.99(+2.11%)
Dec 06, 2023 47.21 48.37 46.91 46.98 382,947 +0.30(+0.64%)
Dec 05, 2023 46.96 47.16 46.41 46.68 443,795 -0.38(-0.80%)
Dec 04, 2023 45.62 47.11 45.53 47.05 594,775 +1.26(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.