NYSE:MDC
MDC Holdings Inc Stock Price (Quote)
$62.98
+0 (+0%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th 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 |
| Feb 05, 2016 | $21.47 | $21.74 | $21.11 | $21.08 | 1 151 800 |
| Feb 04, 2016 | $20.68 | $21.88 | $20.68 | $21.34 | 1 394 700 |
| Feb 03, 2016 | $21.19 | $21.85 | $20.21 | $20.49 | 2 169 200 |
| Feb 02, 2016 | $21.42 | $21.48 | $20.62 | $20.46 | 1 063 600 |
| Feb 01, 2016 | $21.58 | $22.01 | $21.39 | $21.44 | 1 341 700 |
| Jan 29, 2016 | $21.11 | $21.77 | $21.04 | $21.50 | 1 184 100 |
| Jan 28, 2016 | $21.34 | $21.62 | $20.92 | $20.74 | 783 700 |
| Jan 27, 2016 | $21.35 | $21.47 | $20.96 | $20.80 | 657 300 |
| Jan 26, 2016 | $20.81 | $21.49 | $20.39 | $21.11 | 647 200 |
| Jan 25, 2016 | $21.36 | $21.36 | $20.54 | $20.39 | 564 300 |
| Jan 22, 2016 | $20.96 | $21.64 | $20.91 | $21.14 | 1 462 800 |
| Jan 21, 2016 | $20.56 | $21.16 | $20.45 | $20.42 | 1 415 400 |
| Jan 20, 2016 | $20.48 | $20.79 | $19.62 | $20.28 | 1 988 600 |
| Jan 19, 2016 | $21.94 | $22.00 | $20.98 | $20.97 | 881 600 |
| Jan 15, 2016 | $21.22 | $21.86 | $21.04 | $21.45 | 680 300 |
| Jan 14, 2016 | $22.32 | $22.33 | $21.54 | $21.62 | 902 900 |
| Jan 13, 2016 | $22.82 | $23.36 | $22.09 | $21.98 | 1 006 000 |
| Jan 12, 2016 | $22.91 | $23.15 | $22.23 | $22.55 | 498 900 |
| Jan 11, 2016 | $22.57 | $22.86 | $22.46 | $22.46 | 640 500 |
| Jan 08, 2016 | $23.55 | $23.57 | $22.35 | $22.17 | 857 500 |
| Jan 07, 2016 | $23.62 | $24.16 | $23.22 | $23.11 | 1 385 800 |
| Jan 06, 2016 | $24.56 | $24.81 | $24.06 | $23.98 | 633 900 |
| Jan 05, 2016 | $24.72 | $25.00 | $24.50 | $24.57 | 836 600 |
