UK markets close in 36 minutes

M.D.C. Holdings, Inc. (MDC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.90+0.03 (+0.05%)
As of 11:45AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202462.9062.9162.8862.9062.90324,352
27 Mar 202462.8762.9462.8762.8762.871,019,700
26 Mar 202462.8662.8962.8362.8362.83958,500
25 Mar 202462.8762.8962.8162.8162.81994,100
22 Mar 202462.8662.9462.8462.8562.851,549,500
21 Mar 202462.8462.8862.8162.8762.871,512,100
20 Mar 202462.8262.8862.7662.8062.801,717,600
19 Mar 202462.7662.9362.7462.8162.811,837,300
18 Mar 202462.7562.8162.7262.7662.761,708,300
15 Mar 202462.7062.8162.6262.6262.624,608,500
14 Mar 202462.7962.8462.7062.7462.741,581,400
13 Mar 202462.7262.9062.7262.7762.771,629,300
12 Mar 202462.7162.7662.6962.7062.701,278,900
11 Mar 202462.7162.7462.6862.6862.681,554,800
08 Mar 202462.7562.8062.6862.6862.681,827,900
07 Mar 202462.7662.8262.6662.6762.671,546,300
06 Mar 202462.7162.7862.6862.7062.701,649,400
05 Mar 202462.7462.8162.6662.7062.701,397,000
04 Mar 202462.7562.8462.7062.7562.751,220,600
01 Mar 202462.6962.8062.6262.7062.701,122,300
29 Feb 202462.6462.7462.6462.7062.701,529,200
28 Feb 202462.6062.6862.5462.5462.541,015,000
27 Feb 202462.6362.6862.5362.6662.66793,300
26 Feb 202462.5262.6862.4962.5762.571,107,900
23 Feb 202462.5062.6062.4762.5062.501,094,600
22 Feb 202462.4962.6662.4262.5062.501,170,300
21 Feb 202462.4262.5062.3862.4962.491,406,900
20 Feb 202462.2562.4662.2162.3862.38996,200
16 Feb 202462.3862.4462.2162.2262.221,207,800
15 Feb 202462.2662.4562.1562.4262.421,415,300
14 Feb 202462.2962.4362.1162.2162.211,755,100
13 Feb 202462.2062.3562.0662.0762.072,022,400
12 Feb 202462.4762.5162.2862.2862.281,925,500
09 Feb 202462.4662.5462.3562.3762.371,584,000
08 Feb 202462.3962.4562.1862.4062.401,436,700
07 Feb 202462.3462.5462.1962.1962.192,382,000
06 Feb 202462.5262.6262.2862.3362.331,795,000
06 Feb 20240.55 Dividend
05 Feb 202462.7062.9762.6762.8462.293,122,500
02 Feb 202462.5662.8362.5462.7462.193,480,200
01 Feb 202462.6862.7362.6262.6662.113,183,200
31 Jan 202462.6362.7362.5862.5862.033,537,700
30 Jan 202462.7162.8262.6562.7062.152,223,000
29 Jan 202462.6762.9162.6162.6662.111,352,800
26 Jan 202462.6562.7862.5862.6462.092,567,000
25 Jan 202462.7062.8262.5262.6262.073,621,700
24 Jan 202462.8562.8862.5662.6262.074,371,100
23 Jan 202462.8662.8862.5662.8062.253,604,400
22 Jan 202462.7063.0062.6463.0062.453,179,500
19 Jan 202462.8562.9262.6162.6462.094,054,400
18 Jan 202462.6463.0062.5562.8462.298,975,600
17 Jan 202452.4753.2052.3753.0952.63343,700
16 Jan 202453.3853.8652.9953.2352.76394,100
12 Jan 202455.4755.4753.6853.9453.47335,700
11 Jan 202454.4555.1053.8554.9754.49359,100
10 Jan 202454.5955.2154.5554.9854.50340,000
09 Jan 202453.5554.3253.4154.1953.72313,900
08 Jan 202453.7154.7153.7154.4053.92438,600
05 Jan 202452.7454.0452.4853.4452.97331,600
04 Jan 202452.9253.8152.9253.1752.70325,900
03 Jan 202453.6253.9953.0353.1452.67387,800
02 Jan 202454.6255.0653.7454.8054.32384,000
29 Dec 202355.8055.9655.2255.2554.77324,800
28 Dec 202355.6056.1455.4355.8455.35343,400
27 Dec 202355.8156.3755.5656.0155.52267,400
26 Dec 202354.8655.7554.4955.6055.11291,700
22 Dec 202354.1955.0053.9754.6154.13335,000
21 Dec 202354.2454.3353.3753.9953.52340,000
20 Dec 202353.8354.5052.9752.9952.53475,600
19 Dec 202353.0454.2652.9453.8953.42407,900
18 Dec 202353.0353.0351.7952.6452.18575,900
15 Dec 202354.3054.9252.8253.1752.701,585,300
14 Dec 202351.3155.0651.3154.8554.37828,500
13 Dec 202349.2650.9248.0950.7050.26618,100
12 Dec 202349.4949.4948.9148.9848.55409,000
11 Dec 202349.0549.6648.7849.3348.90401,700
08 Dec 202348.1649.4048.1649.2748.84453,100
07 Dec 202347.7348.4147.2848.3947.97424,400
06 Dec 202347.6348.8047.3247.3946.98379,600
05 Dec 202347.3747.5846.8247.0946.68439,900
04 Dec 202346.0247.5345.9347.4747.05589,400
01 Dec 202344.3746.2144.1446.2045.80576,900
30 Nov 202344.2544.4743.4544.2643.87339,200
29 Nov 202344.4344.8344.2244.4444.05383,900
28 Nov 202343.7544.1843.3643.7643.38465,800
27 Nov 202344.0044.1443.7343.8143.43378,800
24 Nov 202344.0244.3243.9544.2443.85177,300
22 Nov 202344.4845.0043.9144.1143.72348,200
21 Nov 202344.3144.4843.9744.0043.61301,300
20 Nov 202344.3744.6344.0844.5544.16341,000
17 Nov 202344.4444.7044.2744.6144.22327,000
16 Nov 202344.6244.9143.9444.0743.68378,000
15 Nov 202344.7645.4844.3244.3243.93453,000
14 Nov 202343.6445.3143.4345.0644.67585,200
13 Nov 202341.7342.0741.4041.6341.27285,400
10 Nov 202341.5842.2741.1842.1041.73296,000
09 Nov 202342.1242.2941.0741.3240.96364,200
08 Nov 202342.2842.4141.7741.8741.50345,300
07 Nov 202342.0042.4941.7842.1441.77367,800
07 Nov 20230.55 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...