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 |
| Sep 28, 2023 | $41.15 | $41.98 | $41.04 | $41.83 | 320 920 |
| Sep 27, 2023 | $41.69 | $42.04 | $40.80 | $41.12 | 225 855 |
| Sep 26, 2023 | $41.26 | $41.71 | $41.11 | $41.18 | 525 328 |
| Sep 25, 2023 | $41.04 | $41.80 | $41.04 | $41.53 | 435 428 |
| Sep 22, 2023 | $41.74 | $41.67 | $40.80 | $41.23 | 401 915 |
| Sep 21, 2023 | $41.82 | $41.80 | $40.91 | $41.41 | 525 754 |
| Sep 20, 2023 | $43.72 | $44.16 | $42.60 | $42.65 | 311 976 |
| Sep 19, 2023 | $43.31 | $43.74 | $42.88 | $43.38 | 313 208 |
| Sep 18, 2023 | $43.32 | $43.61 | $42.85 | $43.46 | 521 254 |
| Sep 15, 2023 | $44.24 | $44.36 | $42.77 | $43.35 | 612 921 |
| Sep 14, 2023 | $44.25 | $44.96 | $44.12 | $44.75 | 428 293 |
| Sep 13, 2023 | $44.91 | $45.12 | $43.59 | $43.81 | 639 646 |
| Sep 12, 2023 | $45.81 | $46.19 | $44.62 | $44.85 | 408 487 |
| Sep 11, 2023 | $46.02 | $46.70 | $45.79 | $45.92 | 616 375 |
| Sep 08, 2023 | $45.65 | $46.08 | $45.48 | $45.66 | 373 982 |
| Sep 07, 2023 | $45.07 | $46.07 | $45.07 | $45.87 | 336 521 |
| Sep 06, 2023 | $45.00 | $45.70 | $44.80 | $45.33 | 462 331 |
| Sep 05, 2023 | $47.58 | $47.76 | $44.64 | $44.67 | 528 290 |
| Sep 01, 2023 | $47.74 | $48.40 | $47.57 | $48.15 | 272 556 |
| Aug 31, 2023 | $47.31 | $47.70 | $47.09 | $47.45 | 577 139 |
| Aug 30, 2023 | $46.60 | $47.95 | $46.70 | $47.51 | 470 189 |
| Aug 29, 2023 | $45.39 | $46.89 | $45.12 | $46.72 | 353 345 |
| Aug 28, 2023 | $45.66 | $46.00 | $45.23 | $45.52 | 337 729 |
| Aug 25, 2023 | $46.17 | $46.28 | $44.29 | $45.32 | 517 049 |
| Aug 24, 2023 | $46.87 | $47.26 | $45.93 | $45.95 | 434 068 |
