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 |
| Nov 02, 2023 | $40.74 | $41.87 | $40.69 | $41.07 | 783 419 |
| Nov 01, 2023 | $37.76 | $39.63 | $37.41 | $39.54 | 565 518 |
| Oct 31, 2023 | $37.12 | $38.09 | $37.12 | $37.95 | 423 793 |
| Oct 30, 2023 | $37.20 | $37.49 | $36.74 | $37.22 | 751 571 |
| Oct 27, 2023 | $37.09 | $37.09 | $36.47 | $36.88 | 592 290 |
| Oct 26, 2023 | $37.73 | $37.79 | $36.51 | $36.90 | 896 613 |
| Oct 25, 2023 | $37.55 | $37.62 | $37.00 | $37.02 | 492 923 |
| Oct 24, 2023 | $37.80 | $38.19 | $37.48 | $37.82 | 512 359 |
| Oct 23, 2023 | $37.03 | $37.99 | $37.03 | $37.61 | 477 903 |
| Oct 20, 2023 | $37.59 | $37.88 | $37.03 | $37.11 | 475 306 |
| Oct 19, 2023 | $38.18 | $38.46 | $37.27 | $37.46 | 523 728 |
| Oct 18, 2023 | $38.46 | $38.56 | $37.87 | $38.17 | 347 388 |
| Oct 17, 2023 | $38.33 | $39.40 | $38.33 | $38.97 | 256 843 |
| Oct 16, 2023 | $38.84 | $39.14 | $38.33 | $38.81 | 380 491 |
| Oct 13, 2023 | $38.71 | $39.10 | $38.33 | $38.58 | 682 692 |
| Oct 12, 2023 | $40.49 | $40.49 | $38.27 | $38.75 | 385 609 |
| Oct 11, 2023 | $40.36 | $41.06 | $40.09 | $40.75 | 360 039 |
| Oct 10, 2023 | $39.76 | $40.84 | $39.76 | $40.37 | 515 788 |
| Oct 09, 2023 | $39.00 | $39.73 | $38.57 | $39.70 | 309 325 |
| Oct 06, 2023 | $38.79 | $39.49 | $38.28 | $39.23 | 710 270 |
| Oct 05, 2023 | $39.67 | $40.07 | $39.22 | $39.34 | 259 577 |
| Oct 04, 2023 | $39.34 | $40.08 | $39.24 | $39.93 | 555 287 |
| Oct 03, 2023 | $40.65 | $41.04 | $39.07 | $39.17 | 434 168 |
| Oct 02, 2023 | $41.05 | $41.91 | $40.79 | $41.04 | 633 564 |
| Sep 29, 2023 | $42.31 | $42.31 | $41.05 | $41.23 | 253 925 |
