XLON:MDC
Delisted
M.D.C. Holdings, Inc Stock Price (Quote)
£501.00
+0 (+0%)
At Close: Aug 23, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £501.00 | £501.00 | Wednesday, 23rd Aug 2023 MDC.L stock ended at £501.00. During the day the stock fluctuated 0% from a day low at £501.00 to a day high of £501.00. |
| 90 days | £499.20 | £501.00 | |
| 52 weeks | £483.60 | £514.00 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2023 | £498.60 | £499.00 | £497.20 | £497.20 | 879 485 |
| May 05, 2023 | £498.80 | £498.80 | £498.00 | £498.00 | 859 945 |
| May 04, 2023 | £499.00 | £499.00 | £498.20 | £498.40 | 1 036 593 |
| May 03, 2023 | £499.00 | £501.00 | £498.40 | £499.00 | 2 312 227 |
| May 02, 2023 | £498.80 | £498.80 | £498.80 | £498.80 | 0 |
| Apr 28, 2023 | £498.00 | £498.80 | £497.40 | £498.80 | 2 720 583 |
| Apr 27, 2023 | £497.60 | £498.80 | £497.60 | £498.00 | 1 915 780 |
| Apr 26, 2023 | £499.40 | £499.80 | £497.60 | £497.60 | 1 766 677 |
| Apr 25, 2023 | £500.00 | £500.00 | £498.60 | £499.40 | 776 365 |
| Apr 24, 2023 | £500.00 | £500.00 | £500.00 | £500.00 | 0 |
| Apr 21, 2023 | £500.00 | £500.00 | £498.80 | £500.00 | 879 624 |
| Apr 20, 2023 | £499.20 | £501.00 | £498.60 | £501.00 | 1 920 766 |
| Apr 19, 2023 | £499.00 | £499.20 | £498.00 | £499.20 | 631 743 |
| Apr 18, 2023 | £499.20 | £499.20 | £497.60 | £499.00 | 1 030 519 |
| Apr 17, 2023 | £497.60 | £500.00 | £497.60 | £499.00 | 1 369 136 |
| Apr 14, 2023 | £501.00 | £501.00 | £498.40 | £499.60 | 1 290 032 |
| Apr 13, 2023 | £499.00 | £499.60 | £498.40 | £499.60 | 2 444 610 |
| Apr 12, 2023 | £498.40 | £499.20 | £498.00 | £499.00 | 1 819 110 |
| Apr 11, 2023 | £498.40 | £498.40 | £497.60 | £498.40 | 1 239 595 |
| Apr 06, 2023 | £497.40 | £498.40 | £497.40 | £498.40 | 2 050 484 |
| Apr 05, 2023 | £497.40 | £498.20 | £497.20 | £497.60 | 433 236 |
| Apr 04, 2023 | £498.00 | £498.30 | £497.20 | £497.20 | 1 800 609 |
| Apr 03, 2023 | £497.40 | £498.10 | £497.40 | £497.80 | 1 319 761 |
| Mar 31, 2023 | £497.60 | £498.40 | £497.00 | £497.40 | 2 150 908 |
| Mar 30, 2023 | £497.80 | £498.00 | £497.40 | £498.00 | 1 688 645 |
