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 |
| Mar 11, 2016 | $23.71 | $24.27 | $23.65 | $24.26 | 419 200 |
| Mar 10, 2016 | $23.87 | $23.91 | $23.14 | $23.53 | 493 900 |
| Mar 09, 2016 | $23.53 | $23.76 | $23.24 | $23.75 | 336 700 |
| Mar 08, 2016 | $23.81 | $23.90 | $23.24 | $23.37 | 465 000 |
| Mar 07, 2016 | $23.31 | $23.97 | $23.31 | $23.94 | 536 700 |
| Mar 04, 2016 | $23.47 | $23.54 | $23.08 | $23.51 | 632 800 |
| Mar 03, 2016 | $22.99 | $23.64 | $22.82 | $23.50 | 955 000 |
| Mar 02, 2016 | $22.76 | $23.02 | $22.65 | $22.93 | 587 400 |
| Mar 01, 2016 | $22.26 | $22.78 | $22.13 | $22.77 | 425 700 |
| Feb 29, 2016 | $21.92 | $22.44 | $21.88 | $22.11 | 601 700 |
| Feb 26, 2016 | $22.10 | $22.28 | $21.71 | $21.88 | 438 200 |
| Feb 25, 2016 | $21.76 | $22.10 | $21.66 | $21.98 | 441 300 |
| Feb 24, 2016 | $21.26 | $21.82 | $20.88 | $21.79 | 781 600 |
| Feb 23, 2016 | $21.30 | $21.49 | $20.93 | $21.42 | 313 200 |
| Feb 22, 2016 | $20.88 | $21.29 | $20.87 | $21.24 | 421 100 |
| Feb 19, 2016 | $20.82 | $21.06 | $20.63 | $20.67 | 316 800 |
| Feb 18, 2016 | $21.08 | $21.08 | $20.56 | $20.87 | 498 400 |
| Feb 17, 2016 | $21.05 | $21.40 | $20.86 | $21.05 | 407 000 |
| Feb 16, 2016 | $20.62 | $20.92 | $20.37 | $20.88 | 474 300 |
| Feb 12, 2016 | $19.81 | $20.45 | $19.77 | $20.40 | 484 600 |
| Feb 11, 2016 | $19.81 | $20.00 | $19.28 | $19.55 | 757 200 |
| Feb 10, 2016 | $20.00 | $20.48 | $19.72 | $20.09 | 664 100 |
| Feb 09, 2016 | $19.96 | $20.19 | $19.53 | $19.77 | 1 170 300 |
| Feb 08, 2016 | $20.77 | $21.03 | $20.06 | $20.24 | 1 006 500 |
| Feb 05, 2016 | $21.47 | $21.74 | $21.11 | $21.08 | 1 151 800 |
