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 |
| Mar 29, 2023 | £497.80 | £497.80 | £497.80 | £497.80 | 0 |
| Mar 28, 2023 | £497.80 | £497.80 | £497.20 | £497.80 | 1 912 188 |
| Mar 27, 2023 | £498.00 | £498.40 | £496.80 | £497.20 | 12 860 313 |
| Mar 24, 2023 | £499.60 | £500.00 | £499.20 | £499.40 | 14 956 129 |
| Mar 23, 2023 | £499.00 | £500.50 | £498.00 | £499.60 | 8 650 527 |
| Mar 22, 2023 | £498.33 | £498.40 | £498.00 | £498.00 | 2 243 476 |
| Mar 21, 2023 | £498.80 | £498.80 | £497.50 | £498.40 | 545 106 |
| Mar 20, 2023 | £499.00 | £499.00 | £497.40 | £497.40 | 1 315 869 |
| Mar 17, 2023 | £498.80 | £498.80 | £497.00 | £497.60 | 3 080 745 |
| Mar 16, 2023 | £498.00 | £499.20 | £497.00 | £499.00 | 2 087 467 |
| Mar 15, 2023 | £499.80 | £499.80 | £494.80 | £498.40 | 3 604 857 |
| Mar 14, 2023 | £496.40 | £496.40 | £496.40 | £496.40 | 0 |
| Mar 13, 2023 | £497.00 | £497.80 | £495.60 | £496.40 | 5 148 319 |
| Mar 10, 2023 | £498.00 | £498.00 | £496.80 | £497.00 | 2 871 922 |
| Mar 09, 2023 | £496.20 | £498.00 | £496.20 | £498.00 | 6 089 857 |
| Mar 08, 2023 | £497.20 | £497.20 | £497.20 | £497.20 | 0 |
| Mar 07, 2023 | £496.20 | £498.00 | £496.20 | £497.20 | 1 500 845 |
| Mar 06, 2023 | £498.60 | £498.60 | £496.60 | £497.40 | 218 612 |
| Mar 03, 2023 | £496.00 | £498.40 | £496.00 | £497.60 | 1 771 755 |
| Mar 02, 2023 | £497.00 | £498.38 | £497.00 | £498.20 | 2 905 447 |
| Mar 01, 2023 | £496.80 | £498.40 | £496.80 | £497.60 | 2 281 317 |
| Feb 28, 2023 | £497.60 | £497.80 | £487.37 | £497.80 | 4 174 294 |
| Feb 27, 2023 | £498.00 | £498.00 | £497.20 | £497.20 | 807 711 |
| Feb 24, 2023 | £497.80 | £498.00 | £497.40 | £498.00 | 2 872 116 |
| Feb 23, 2023 | £497.80 | £498.00 | £497.40 | £498.00 | 735 523 |
