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 |
| Feb 22, 2024 | $62.49 | $62.65 | $62.42 | $62.50 | 1 006 376 |
| Feb 21, 2024 | $62.42 | $62.50 | $62.38 | $62.49 | 1 384 113 |
| Feb 20, 2024 | $62.25 | $62.46 | $62.22 | $62.38 | 883 372 |
| Feb 16, 2024 | $62.38 | $62.43 | $62.21 | $62.22 | 1 101 377 |
| Feb 15, 2024 | $62.26 | $62.45 | $62.15 | $62.42 | 1 405 538 |
| Feb 14, 2024 | $62.29 | $62.43 | $62.11 | $62.21 | 1 589 606 |
| Feb 13, 2024 | $62.20 | $62.35 | $62.06 | $62.07 | 1 809 306 |
| Feb 12, 2024 | $62.47 | $62.51 | $62.28 | $62.28 | 1 722 579 |
| Feb 09, 2024 | $62.46 | $62.54 | $62.35 | $62.37 | 1 116 419 |
| Feb 08, 2024 | $62.39 | $62.45 | $62.18 | $62.40 | 1 418 412 |
| Feb 07, 2024 | $62.34 | $62.54 | $62.19 | $62.19 | 2 074 758 |
| Feb 06, 2024 | $62.52 | $62.62 | $62.28 | $62.33 | 1 699 949 |
| Feb 05, 2024 | $62.70 | $62.97 | $62.67 | $62.84 | 2 742 411 |
| Feb 02, 2024 | $62.56 | $62.83 | $62.55 | $62.74 | 3 349 329 |
| Feb 01, 2024 | $62.68 | $62.73 | $62.62 | $62.66 | 3 017 098 |
| Jan 31, 2024 | $62.63 | $62.73 | $62.58 | $62.58 | 3 320 387 |
| Jan 30, 2024 | $62.71 | $62.82 | $62.65 | $62.70 | 1 947 694 |
| Jan 29, 2024 | $62.67 | $62.91 | $62.61 | $62.66 | 1 177 953 |
| Jan 26, 2024 | $62.65 | $62.78 | $62.58 | $62.64 | 2 355 415 |
| Jan 25, 2024 | $62.70 | $62.82 | $62.52 | $62.62 | 3 111 159 |
| Jan 24, 2024 | $62.85 | $62.88 | $62.56 | $62.62 | 4 005 484 |
| Jan 23, 2024 | $62.86 | $62.88 | $62.56 | $62.80 | 3 604 394 |
| Jan 22, 2024 | $62.70 | $63.00 | $62.64 | $63.00 | 2 929 804 |
| Jan 19, 2024 | $62.85 | $62.91 | $62.61 | $62.64 | 4 051 628 |
| Jan 18, 2024 | $62.64 | $63.00 | $62.55 | $62.84 | 8 942 904 |
