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 |
| Aug 23, 2023 | $46.40 | $47.60 | $46.10 | $46.85 | 396 757 |
| Aug 22, 2023 | $46.23 | $46.59 | $45.87 | $46.32 | 607 136 |
| Aug 21, 2023 | $46.55 | $46.60 | $45.23 | $45.99 | 584 903 |
| Aug 18, 2023 | $45.86 | $46.74 | $45.75 | $46.35 | 656 709 |
| Aug 17, 2023 | $49.01 | $49.23 | $46.16 | $46.28 | 717 838 |
| Aug 16, 2023 | $49.70 | $50.40 | $48.64 | $48.64 | 368 601 |
| Aug 15, 2023 | $49.97 | $50.70 | $49.26 | $49.90 | 442 464 |
| Aug 14, 2023 | $49.60 | $49.87 | $49.22 | $49.77 | 306 561 |
| Aug 11, 2023 | $50.00 | $50.61 | $49.77 | $49.91 | 279 063 |
| Aug 10, 2023 | $51.15 | $51.70 | $49.54 | $50.07 | 368 080 |
| Aug 09, 2023 | $51.20 | $51.36 | $50.77 | $50.83 | 440 520 |
| Aug 08, 2023 | $50.34 | $51.65 | $49.96 | $51.51 | 370 473 |
| Aug 07, 2023 | $50.84 | $51.94 | $50.84 | $51.76 | 489 905 |
| Aug 04, 2023 | $50.03 | $51.02 | $49.67 | $50.88 | 440 258 |
| Aug 03, 2023 | $51.60 | $51.39 | $49.17 | $49.66 | 597 109 |
| Aug 02, 2023 | $51.36 | $51.65 | $50.57 | $51.45 | 519 019 |
| Aug 01, 2023 | $51.49 | $51.81 | $51.17 | $51.75 | 576 058 |
| Jul 31, 2023 | $51.44 | $51.68 | $50.50 | $51.28 | 676 965 |
| Jul 28, 2023 | $49.57 | $51.11 | $49.35 | $51.06 | 957 055 |
| Jul 27, 2023 | $49.24 | $50.81 | $48.43 | $48.65 | 1 146 126 |
| Jul 26, 2023 | $48.09 | $48.70 | $47.48 | $48.27 | 920 649 |
| Jul 25, 2023 | $47.68 | $48.78 | $47.34 | $48.40 | 704 778 |
| Jul 24, 2023 | $46.46 | $47.09 | $46.40 | $47.05 | 419 415 |
| Jul 21, 2023 | $46.73 | $47.21 | $46.21 | $46.49 | 549 452 |
| Jul 20, 2023 | $49.27 | $49.27 | $45.80 | $46.28 | 941 541 |
