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 |
| Jul 19, 2023 | $48.50 | $49.13 | $48.06 | $49.01 | 777 365 |
| Jul 18, 2023 | $49.06 | $49.29 | $48.13 | $48.49 | 838 533 |
| Jul 17, 2023 | $48.60 | $49.03 | $48.16 | $48.75 | 751 932 |
| Jul 14, 2023 | $48.32 | $48.84 | $47.54 | $48.79 | 1 156 031 |
| Jul 13, 2023 | $47.20 | $47.73 | $47.01 | $47.37 | 434 852 |
| Jul 12, 2023 | $46.60 | $47.49 | $46.21 | $47.05 | 556 670 |
| Jul 11, 2023 | $45.31 | $45.80 | $45.28 | $45.67 | 333 049 |
| Jul 10, 2023 | $43.78 | $45.16 | $43.78 | $45.15 | 439 291 |
| Jul 07, 2023 | $44.02 | $44.86 | $43.69 | $43.76 | 608 166 |
| Jul 06, 2023 | $45.04 | $45.23 | $43.39 | $43.91 | 698 204 |
| Jul 05, 2023 | $47.00 | $47.03 | $45.65 | $45.77 | 557 266 |
| Jul 03, 2023 | $46.80 | $47.24 | $46.52 | $47.00 | 241 631 |
| Jun 30, 2023 | $47.50 | $47.50 | $46.75 | $46.77 | 519 229 |
| Jun 29, 2023 | $46.44 | $47.06 | $46.07 | $46.99 | 419 244 |
| Jun 28, 2023 | $46.49 | $47.06 | $46.38 | $46.53 | 609 658 |
| Jun 27, 2023 | $44.62 | $46.70 | $44.62 | $46.49 | 1 046 124 |
| Jun 26, 2023 | $44.91 | $45.39 | $44.13 | $44.59 | 573 414 |
| Jun 23, 2023 | $44.40 | $44.85 | $44.22 | $44.63 | 356 730 |
| Jun 22, 2023 | $44.60 | $44.73 | $44.20 | $44.51 | 484 753 |
| Jun 21, 2023 | $43.46 | $44.97 | $43.27 | $44.83 | 594 931 |
| Jun 20, 2023 | $45.00 | $45.78 | $43.68 | $43.84 | 2 448 064 |
| Jun 16, 2023 | $44.95 | $45.34 | $44.75 | $44.96 | 1 323 249 |
| Jun 15, 2023 | $44.83 | $45.04 | $44.43 | $44.94 | 510 363 |
| Jun 14, 2023 | $45.08 | $45.52 | $44.18 | $44.44 | 691 642 |
| Jun 13, 2023 | $45.12 | $45.89 | $45.11 | $45.28 | 517 108 |
