NYSE:MDC
MDC Holdings Inc Stock Price (Quote)
$62.98
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 MDC stock ended at $62.98. During the day the stock fluctuated 0% from a day low at $62.98 to a day high of $62.98. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $62.90 | $62.96 | $62.88 | $62.91 | 1 456 197 |
| Mar 27, 2024 | $62.87 | $62.94 | $62.87 | $62.87 | 1 000 328 |
| Mar 26, 2024 | $62.86 | $62.89 | $62.83 | $62.83 | 938 378 |
| Mar 25, 2024 | $62.87 | $62.88 | $62.81 | $62.81 | 994 114 |
| Mar 22, 2024 | $62.86 | $62.94 | $62.84 | $62.85 | 1 536 347 |
| Mar 21, 2024 | $62.84 | $62.88 | $62.81 | $62.87 | 1 231 854 |
| Mar 20, 2024 | $62.82 | $62.88 | $62.76 | $62.80 | 1 681 029 |
| Mar 19, 2024 | $62.76 | $62.93 | $62.74 | $62.81 | 1 696 830 |
| Mar 18, 2024 | $62.75 | $62.81 | $62.72 | $62.76 | 1 703 597 |
| Mar 15, 2024 | $62.70 | $62.81 | $62.62 | $62.62 | 1 748 401 |
| Mar 14, 2024 | $62.79 | $62.84 | $62.70 | $62.74 | 1 565 300 |
| Mar 13, 2024 | $62.72 | $62.90 | $62.72 | $62.77 | 1 605 611 |
| Mar 12, 2024 | $62.71 | $62.76 | $62.69 | $62.70 | 1 278 916 |
| Mar 11, 2024 | $62.71 | $62.74 | $62.68 | $62.68 | 1 535 168 |
| Mar 08, 2024 | $62.75 | $62.80 | $62.68 | $62.68 | 1 631 771 |
| Mar 07, 2024 | $62.76 | $62.82 | $62.67 | $62.67 | 1 546 259 |
| Mar 06, 2024 | $62.71 | $62.78 | $62.68 | $62.70 | 1 529 270 |
| Mar 05, 2024 | $62.74 | $62.80 | $62.66 | $62.70 | 1 350 649 |
| Mar 04, 2024 | $62.75 | $62.84 | $62.70 | $62.75 | 1 160 566 |
| Mar 01, 2024 | $62.69 | $62.80 | $62.62 | $62.70 | 977 275 |
| Feb 29, 2024 | $62.64 | $62.74 | $62.64 | $62.70 | 1 407 681 |
| Feb 28, 2024 | $62.60 | $62.68 | $62.54 | $62.54 | 939 702 |
| Feb 27, 2024 | $62.63 | $62.68 | $62.53 | $62.66 | 743 477 |
| Feb 26, 2024 | $62.52 | $62.68 | $62.49 | $62.57 | 1 054 481 |
| Feb 23, 2024 | $62.50 | $62.60 | $62.47 | $62.50 | 1 084 334 |
