Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.14 11.32 11.08 11.24 267,521 +0.07(+0.61%)
Apr 29, 2003 11.22 11.30 11.10 11.17 468,794 -0.01(-0.11%)
Apr 28, 2003 10.90 11.21 10.90 11.18 464,061 +0.29(+2.66%)
Apr 25, 2003 11.05 11.06 10.87 10.89 469,740 -0.20(-1.82%)
Apr 24, 2003 11.17 11.17 11.06 11.10 588,989 -0.07(-0.63%)
Apr 23, 2003 11.03 11.25 11.01 11.17 575,108 +0.10(+0.88%)
Apr 22, 2003 10.75 11.07 10.68 11.07 627,792 +0.28(+2.60%)
Apr 21, 2003 10.81 10.88 10.73 10.79 422,419 -0.06(-0.56%)
Apr 17, 2003 10.75 10.88 10.73 10.85 397,496 +0.08(+0.72%)
Apr 16, 2003 10.84 10.97 10.77 10.77 386,139 -0.07(-0.61%)
Apr 15, 2003 10.69 10.97 10.57 10.84 674,482 +0.15(+1.41%)
Apr 14, 2003 10.47 10.70 10.42 10.69 704,137 +0.28(+2.65%)
Apr 11, 2003 10.41 10.48 10.29 10.41 779,851 +0.16(+1.55%)
Apr 10, 2003 10.24 10.40 10.22 10.25 363,425 +0.02(+0.17%)
Apr 09, 2003 10.25 10.52 10.20 10.24 731,583 +0.06(+0.57%)
Apr 08, 2003 10.13 10.24 10.12 10.18 456,175 -0.01(-0.10%)
Apr 07, 2003 10.25 10.48 10.15 10.19 1,293,126 +0.41(+4.16%)
Apr 04, 2003 9.924 9.926 9.656 9.780 607,602 -0.16(-1.59%)
Apr 03, 2003 10.24 10.24 9.885 9.939 656,500 +0.02(+0.17%)
Apr 02, 2003 9.746 10.08 9.744 9.922 877,332 +0.37(+3.88%)
Apr 01, 2003 9.361 9.556 9.178 9.551 554,287 +0.19(+2.06%)
Mar 31, 2003 9.388 9.507 9.266 9.358 370,050 -0.15(-1.59%)
Mar 28, 2003 9.522 9.614 9.407 9.510 346,705 +0.00(+0.03%)
Mar 27, 2003 9.461 9.602 9.271 9.507 532,204 -0.01(-0.15%)
Mar 26, 2003 9.570 9.614 9.358 9.522 755,559 -0.04(-0.38%)
Mar 25, 2003 9.400 9.673 9.339 9.558 832,219 -0.06(-0.66%)
Mar 24, 2003 9.802 9.802 9.490 9.622 473,210 -0.30(-3.05%)
Mar 21, 2003 9.629 9.936 9.617 9.924 725,274 +0.36(+3.72%)
Mar 20, 2003 9.544 9.670 9.346 9.568 462,484 +0.03(+0.28%)
Mar 19, 2003 9.422 9.568 9.412 9.541 457,752 +0.12(+1.27%)
Mar 18, 2003 9.478 9.478 9.302 9.422 509,805 -0.05(-0.57%)
Mar 17, 2003 9.293 9.485 9.168 9.475 557,757 +0.19(+1.99%)
Mar 14, 2003 9.385 9.544 9.273 9.290 523,686 -0.02(-0.26%)
Mar 13, 2003 9.132 9.363 9.041 9.314 519,585 +0.29(+3.24%)
Mar 12, 2003 8.880 9.056 8.880 9.022 614,227 +0.14(+1.56%)
Mar 11, 2003 8.815 9.022 8.778 8.883 1,121,824 +0.07(+0.77%)
Mar 10, 2003 8.876 8.900 8.690 8.815 1,059,676 -0.14(-1.58%)
Mar 07, 2003 8.778 9.044 8.773 8.956 486,776 +0.16(+1.77%)
Mar 06, 2003 8.778 8.827 8.717 8.800 593,406 -0.01(-0.14%)
Mar 05, 2003 8.729 8.900 8.710 8.812 1,006,992 +0.05(+0.61%)
Mar 04, 2003 9.127 9.127 8.727 8.759 1,207,002 -0.37(-4.03%)
Mar 03, 2003 9.168 9.317 9.117 9.127 381,092 -0.03(-0.29%)
Feb 28, 2003 9.193 9.195 8.951 9.153 234,712 -0.04(-0.42%)
Feb 27, 2003 9.275 9.302 8.997 9.193 665,334 -0.05(-0.50%)
Feb 26, 2003 9.412 9.424 9.222 9.239 408,223 -0.19(-1.97%)
Feb 25, 2003 9.193 9.446 9.175 9.424 430,621 +0.20(+2.22%)
Feb 24, 2003 9.446 9.446 9.200 9.219 419,264 -0.23(-2.40%)
Feb 21, 2003 9.336 9.551 9.266 9.446 445,448 +0.11(+1.18%)
Feb 20, 2003 9.485 9.524 9.302 9.336 310,426 -0.16(-1.67%)
Feb 19, 2003 9.583 9.631 9.475 9.495 351,753 -0.14(-1.42%)
Feb 18, 2003 9.363 9.729 9.334 9.631 1,182,080 +0.24(+2.54%)
Feb 14, 2003 9.071 9.436 9.063 9.392 523,686 +0.32(+3.55%)
Feb 13, 2003 9.193 9.227 8.958 9.071 897,207 -0.13(-1.43%)
Feb 12, 2003 9.241 9.327 9.163 9.202 647,983 -0.09(-0.94%)
Feb 11, 2003 9.424 9.480 9.283 9.290 675,113 -0.14(-1.50%)
Feb 10, 2003 9.339 9.461 9.302 9.431 705,399 +0.14(+1.52%)
Feb 07, 2003 9.463 9.517 9.290 9.290 353,646 -0.15(-1.58%)
Feb 06, 2003 9.729 9.824 9.400 9.439 577,947 -0.32(-3.32%)
Feb 05, 2003 9.595 9.770 9.558 9.763 721,803 +0.20(+2.09%)
Feb 04, 2003 9.527 9.580 9.473 9.563 317,997 +0.02(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.