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 |
| Nov 04, 2022 | £494.00 | £497.00 | £493.40 | £494.60 | 441 776 |
| Nov 03, 2022 | £497.00 | £497.00 | £495.00 | £496.60 | 451 686 |
| Nov 02, 2022 | £495.80 | £496.80 | £493.80 | £496.80 | 1 636 816 |
| Nov 01, 2022 | £495.80 | £496.60 | £493.80 | £496.40 | 2 736 342 |
| Oct 31, 2022 | £494.80 | £496.00 | £493.20 | £496.00 | 2 514 525 |
| Oct 28, 2022 | £496.00 | £496.00 | £494.00 | £495.20 | 27 597 578 |
| Oct 27, 2022 | £496.00 | £496.00 | £494.00 | £495.20 | 751 215 |
| Oct 26, 2022 | £495.00 | £496.00 | £493.80 | £496.00 | 9 587 465 |
| Oct 25, 2022 | £494.60 | £496.00 | £493.40 | £496.00 | 1 016 589 |
| Oct 24, 2022 | £495.00 | £495.34 | £493.20 | £494.80 | 2 515 214 |
| Oct 21, 2022 | £494.60 | £494.80 | £493.80 | £494.00 | 955 778 |
| Oct 20, 2022 | £494.00 | £495.40 | £493.00 | £494.80 | 4 199 778 |
| Oct 19, 2022 | £494.60 | £495.00 | £493.40 | £493.60 | 126 567 |
| Oct 18, 2022 | £495.00 | £495.00 | £493.60 | £494.40 | 1 358 606 |
| Oct 17, 2022 | £490.00 | £494.60 | £483.60 | £494.60 | 2 205 524 |
| Oct 14, 2022 | £499.00 | £499.00 | £492.80 | £492.80 | 2 830 312 |
| Oct 13, 2022 | £493.20 | £495.84 | £488.94 | £494.80 | 3 148 011 |
| Oct 12, 2022 | £493.20 | £494.40 | £493.00 | £493.60 | 2 826 074 |
| Oct 11, 2022 | £493.20 | £494.00 | £492.91 | £493.40 | 898 442 |
| Oct 10, 2022 | £494.40 | £495.60 | £493.40 | £494.00 | 1 184 414 |
| Oct 07, 2022 | £494.80 | £495.00 | £493.20 | £494.80 | 874 524 |
| Oct 06, 2022 | £498.60 | £498.60 | £493.00 | £494.00 | 6 481 009 |
| Oct 05, 2022 | £492.40 | £495.80 | £492.40 | £493.80 | 8 287 498 |
| Oct 04, 2022 | £492.75 | £494.80 | £492.40 | £494.00 | 1 581 087 |
| Oct 03, 2022 | £492.20 | £493.40 | £491.90 | £492.80 | 2 156 262 |
