Skip to main content

Mdc Holdings Ord Shs (NY: MDC )

62.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 62.87 62.94 62.87 62.87 1,019,746 +0.04(+0.06%)
Mar 26, 2024 62.86 62.89 62.83 62.83 958,468 +0.02(+0.03%)
Mar 25, 2024 62.87 62.89 62.81 62.81 994,114 -0.04(-0.06%)
Mar 22, 2024 62.86 62.94 62.84 62.85 1,549,541 -0.02(-0.03%)
Mar 21, 2024 62.84 62.88 62.80 62.87 1,512,277 +0.07(+0.11%)
Mar 20, 2024 62.82 62.88 62.76 62.80 1,717,632 -0.01(-0.02%)
Mar 19, 2024 62.76 62.93 62.74 62.81 1,837,300 +0.05(+0.08%)
Mar 18, 2024 62.75 62.81 62.72 62.76 1,708,326 +0.14(+0.22%)
Mar 15, 2024 62.70 62.81 62.62 62.62 4,608,524 -0.12(-0.19%)
Mar 14, 2024 62.79 62.84 62.70 62.74 1,581,407 -0.03(-0.05%)
Mar 13, 2024 62.72 62.90 62.72 62.77 1,629,337 +0.07(+0.11%)
Mar 12, 2024 62.71 62.76 62.69 62.70 1,278,930 +0.02(+0.03%)
Mar 11, 2024 62.71 62.74 62.68 62.68 1,554,785 +0.00(+0.00%)
Mar 08, 2024 62.75 62.80 62.68 62.68 1,827,947 +0.01(+0.02%)
Mar 07, 2024 62.76 62.82 62.66 62.67 1,546,259 -0.03(-0.05%)
Mar 06, 2024 62.71 62.78 62.68 62.70 1,649,367 +0.00(+0.00%)
Mar 05, 2024 62.74 62.81 62.66 62.70 1,396,978 -0.05(-0.08%)
Mar 04, 2024 62.75 62.84 62.70 62.75 1,220,564 +0.05(+0.08%)
Mar 01, 2024 62.69 62.80 62.62 62.70 1,122,312 +0.00(+0.00%)
Feb 29, 2024 62.64 62.74 62.64 62.70 1,529,163 +0.16(+0.26%)
Feb 28, 2024 62.60 62.68 62.54 62.54 1,014,956 -0.12(-0.19%)
Feb 27, 2024 62.63 62.68 62.53 62.66 793,338 +0.09(+0.14%)
Feb 26, 2024 62.52 62.68 62.49 62.57 1,107,853 +0.07(+0.11%)
Feb 23, 2024 62.50 62.60 62.47 62.50 1,094,657 +0.00(+0.00%)
Feb 22, 2024 62.49 62.66 62.42 62.50 1,170,348 +0.01(+0.02%)
Feb 21, 2024 62.42 62.50 62.38 62.49 1,406,869 +0.11(+0.18%)
Feb 20, 2024 62.25 62.46 62.21 62.38 996,206 +0.16(+0.26%)
Feb 16, 2024 62.38 62.44 62.21 62.22 1,207,845 -0.20(-0.32%)
Feb 15, 2024 62.26 62.45 62.15 62.42 1,414,793 +0.21(+0.34%)
Feb 14, 2024 62.29 62.42 62.11 62.21 1,755,056 +0.14(+0.23%)
Feb 13, 2024 62.20 62.35 62.06 62.07 2,022,377 -0.21(-0.34%)
Feb 12, 2024 62.47 62.51 62.28 62.28 1,925,537 -0.09(-0.14%)
Feb 09, 2024 62.46 62.54 62.35 62.37 1,584,033 -0.03(-0.05%)
Feb 08, 2024 62.39 62.45 62.18 62.40 1,436,726 +0.21(+0.34%)
Feb 07, 2024 62.34 62.54 62.19 62.19 2,382,031 -0.14(-0.22%)
Feb 06, 2024 62.52 62.62 62.28 62.33 1,794,952 +0.04(+0.06%)
Feb 05, 2024 62.15 62.41 62.12 62.29 3,149,048 +0.10(+0.16%)
Feb 02, 2024 62.01 62.28 61.99 62.19 3,510,936 +0.08(+0.13%)
Feb 01, 2024 62.13 62.18 62.07 62.11 3,211,338 +0.08(+0.13%)
Jan 31, 2024 62.08 62.18 62.03 62.03 3,568,966 -0.12(-0.19%)
Jan 30, 2024 62.16 62.27 62.10 62.15 2,242,590 +0.04(+0.06%)
Jan 29, 2024 62.12 62.36 62.06 62.11 1,364,717 +0.02(+0.03%)
Jan 26, 2024 62.10 62.23 62.03 62.09 2,589,640 +0.02(+0.03%)
Jan 25, 2024 62.15 62.27 61.97 62.07 3,653,703 +0.00(+0.00%)
Jan 24, 2024 62.30 62.33 62.01 62.07 4,409,703 -0.18(-0.29%)
Jan 23, 2024 62.31 62.32 62.01 62.25 3,657,568 -0.20(-0.32%)
Jan 22, 2024 62.15 62.45 62.09 62.45 3,203,787 +0.36(+0.57%)
Jan 19, 2024 62.30 62.37 62.06 62.09 4,161,290 -0.20(-0.32%)
Jan 18, 2024 62.09 62.45 62.00 62.29 9,054,156 +9.66(+18.37%)
Jan 17, 2024 52.01 52.73 51.91 52.63 346,744 -0.14(-0.26%)
Jan 16, 2024 52.91 53.39 52.53 52.76 397,550 -0.70(-1.32%)
Jan 12, 2024 54.98 54.98 53.21 53.47 338,638 -1.02(-1.87%)
Jan 11, 2024 53.97 54.62 53.38 54.49 362,313 -0.01(-0.02%)
Jan 10, 2024 54.11 54.73 54.07 54.50 342,999 +0.78(+1.46%)
Jan 09, 2024 53.08 53.84 52.94 53.72 316,660 -0.21(-0.39%)
Jan 08, 2024 53.24 54.23 53.23 53.92 442,467 +0.95(+1.80%)
Jan 05, 2024 52.28 53.57 52.02 52.97 334,513 +0.27(+0.51%)
Jan 04, 2024 52.46 53.34 52.46 52.70 328,757 +0.03(+0.06%)
Jan 03, 2024 53.15 53.51 52.57 52.67 391,186 -1.65(-3.03%)
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.