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 |
| Dec 08, 2023 | $48.16 | $49.40 | $48.16 | $49.27 | 421 378 |
| Dec 07, 2023 | $47.73 | $48.40 | $47.28 | $48.39 | 414 424 |
| Dec 06, 2023 | $47.63 | $48.80 | $47.32 | $47.39 | 358 268 |
| Dec 05, 2023 | $47.37 | $47.57 | $46.84 | $47.09 | 439 905 |
| Dec 04, 2023 | $46.02 | $47.53 | $46.02 | $47.47 | 498 844 |
| Dec 01, 2023 | $44.37 | $46.21 | $44.14 | $46.20 | 438 501 |
| Nov 30, 2023 | $44.25 | $44.47 | $43.46 | $44.26 | 169 618 |
| Nov 29, 2023 | $44.43 | $44.83 | $44.22 | $44.44 | 361 864 |
| Nov 28, 2023 | $43.75 | $44.18 | $43.36 | $43.76 | 280 544 |
| Nov 27, 2023 | $44.00 | $44.14 | $43.73 | $43.81 | 341 789 |
| Nov 24, 2023 | $44.02 | $44.32 | $43.95 | $44.24 | 176 015 |
| Nov 22, 2023 | $44.48 | $44.98 | $43.91 | $44.11 | 348 105 |
| Nov 21, 2023 | $44.31 | $44.48 | $43.97 | $44.00 | 300 986 |
| Nov 20, 2023 | $44.37 | $44.63 | $44.08 | $44.55 | 327 794 |
| Nov 17, 2023 | $44.44 | $44.70 | $44.27 | $44.61 | 327 026 |
| Nov 16, 2023 | $44.62 | $44.91 | $43.94 | $44.07 | 366 269 |
| Nov 15, 2023 | $44.76 | $45.48 | $44.31 | $44.32 | 341 802 |
| Nov 14, 2023 | $43.64 | $45.31 | $43.57 | $45.06 | 475 300 |
| Nov 13, 2023 | $41.73 | $42.07 | $41.40 | $41.63 | 261 370 |
| Nov 10, 2023 | $41.58 | $42.25 | $41.18 | $42.10 | 296 010 |
| Nov 09, 2023 | $42.12 | $42.29 | $41.07 | $41.32 | 363 954 |
| Nov 08, 2023 | $42.28 | $42.41 | $41.77 | $41.87 | 287 555 |
| Nov 07, 2023 | $42.00 | $42.49 | $41.78 | $42.14 | 352 617 |
| Nov 06, 2023 | $42.39 | $42.93 | $42.04 | $42.47 | 384 750 |
| Nov 03, 2023 | $42.24 | $43.47 | $42.05 | $42.99 | 597 426 |
