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 |
| Jan 18, 2023 | £497.40 | £498.20 | £497.40 | £497.80 | 732 002 |
| Jan 17, 2023 | £497.00 | £498.60 | £488.26 | £497.40 | 4 574 311 |
| Jan 16, 2023 | £497.40 | £498.20 | £497.20 | £497.40 | 1 476 126 |
| Jan 13, 2023 | £497.60 | £498.40 | £497.40 | £497.60 | 555 744 |
| Jan 12, 2023 | £498.00 | £498.60 | £497.20 | £497.20 | 1 752 513 |
| Jan 11, 2023 | £498.00 | £498.20 | £497.20 | £497.20 | 802 085 |
| Jan 10, 2023 | £497.20 | £498.00 | £497.20 | £497.20 | 1 165 824 |
| Jan 09, 2023 | £498.40 | £498.40 | £497.00 | £497.20 | 3 625 615 |
| Jan 06, 2023 | £498.40 | £498.60 | £496.20 | £497.40 | 1 418 833 |
| Jan 05, 2023 | £495.92 | £498.00 | £495.92 | £497.40 | 2 122 551 |
| Jan 04, 2023 | £496.40 | £498.00 | £496.40 | £497.00 | 690 915 |
| Jan 03, 2023 | £497.80 | £498.00 | £496.20 | £497.00 | 10 307 992 |
| Dec 30, 2022 | £496.20 | £498.00 | £496.20 | £498.00 | 618 475 |
| Dec 29, 2022 | £498.00 | £498.20 | £496.40 | £498.00 | 1 022 052 |
| Dec 28, 2022 | £498.00 | £498.00 | £496.20 | £497.00 | 675 220 |
| Dec 23, 2022 | £498.00 | £498.00 | £496.00 | £498.00 | 413 057 |
| Dec 22, 2022 | £498.00 | £498.00 | £496.00 | £498.00 | 608 280 |
| Dec 21, 2022 | £496.80 | £497.80 | £496.40 | £497.80 | 9 022 237 |
| Dec 20, 2022 | £497.39 | £497.80 | £496.20 | £496.20 | 200 803 |
| Dec 19, 2022 | £497.80 | £498.00 | £495.40 | £497.20 | 703 838 |
| Dec 16, 2022 | £495.80 | £497.60 | £495.80 | £496.20 | 2 820 455 |
| Dec 15, 2022 | £495.40 | £499.00 | £495.40 | £497.00 | 658 598 |
| Dec 14, 2022 | £498.00 | £498.00 | £495.20 | £497.80 | 2 402 018 |
| Dec 13, 2022 | £495.20 | £497.00 | £495.20 | £496.00 | 2 008 998 |
| Dec 12, 2022 | £500.00 | £500.00 | £495.00 | £495.40 | 761 273 |
