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 |
| Jan 17, 2024 | $52.47 | $53.20 | $52.37 | $53.09 | 337 425 |
| Jan 16, 2024 | $53.38 | $53.86 | $52.99 | $53.23 | 394 071 |
| Jan 12, 2024 | $55.47 | $55.47 | $53.68 | $53.94 | 323 604 |
| Jan 11, 2024 | $54.45 | $55.10 | $53.85 | $54.97 | 329 744 |
| Jan 10, 2024 | $54.59 | $55.21 | $54.55 | $54.98 | 333 426 |
| Jan 09, 2024 | $53.55 | $54.29 | $53.47 | $54.19 | 313 889 |
| Jan 08, 2024 | $53.71 | $54.71 | $53.71 | $54.40 | 438 594 |
| Jan 05, 2024 | $52.74 | $54.01 | $52.48 | $53.44 | 329 240 |
| Jan 04, 2024 | $52.92 | $53.81 | $52.92 | $53.17 | 219 656 |
| Jan 03, 2024 | $53.62 | $53.91 | $53.03 | $53.14 | 294 542 |
| Jan 02, 2024 | $54.62 | $55.04 | $53.74 | $54.80 | 307 778 |
| Dec 29, 2023 | $55.80 | $55.96 | $55.24 | $55.25 | 324 271 |
| Dec 28, 2023 | $55.60 | $56.14 | $55.49 | $55.84 | 226 895 |
| Dec 27, 2023 | $55.81 | $56.37 | $55.56 | $56.01 | 203 521 |
| Dec 26, 2023 | $54.86 | $55.74 | $54.49 | $55.60 | 291 708 |
| Dec 22, 2023 | $54.19 | $55.00 | $53.97 | $54.61 | 311 420 |
| Dec 21, 2023 | $54.24 | $54.33 | $53.37 | $53.99 | 320 533 |
| Dec 20, 2023 | $53.83 | $54.45 | $52.97 | $52.99 | 351 380 |
| Dec 19, 2023 | $53.04 | $54.26 | $53.04 | $53.89 | 298 050 |
| Dec 18, 2023 | $53.03 | $53.03 | $51.79 | $52.64 | 565 941 |
| Dec 15, 2023 | $54.30 | $54.92 | $52.82 | $53.17 | 711 008 |
| Dec 14, 2023 | $51.31 | $55.06 | $51.31 | $54.85 | 801 796 |
| Dec 13, 2023 | $49.26 | $50.91 | $48.09 | $50.70 | 374 194 |
| Dec 12, 2023 | $49.49 | $49.49 | $48.91 | $48.98 | 361 361 |
| Dec 11, 2023 | $49.05 | $49.66 | $48.78 | $49.33 | 395 889 |
