UK markets close in 2 hours 1 minute

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.62+0.15 (+0.30%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202049.7650.6249.3549.6249.62247,700
19 Oct 202051.0651.1149.2949.4749.47458,300
16 Oct 202051.7752.5050.8050.9050.90421,200
15 Oct 202050.5051.9950.0051.7851.78239,100
14 Oct 202050.7451.4250.1351.0051.00411,000
13 Oct 202050.2251.0448.9750.5250.52425,700
12 Oct 202050.9051.1150.3050.8350.83200,600
09 Oct 202050.9151.4150.1050.6550.65311,400
08 Oct 202050.1350.9849.4150.4950.49519,000
07 Oct 202048.4448.9146.9848.2048.20570,000
06 Oct 202049.0949.6747.5547.6447.64491,000
05 Oct 202049.4949.9347.5348.6348.63524,100
02 Oct 202046.7849.4746.7849.0349.03309,500
01 Oct 202047.5948.4546.9348.3848.38488,900
30 Sep 202046.9548.0346.6647.1047.10513,700
29 Sep 202046.9547.0446.0446.3946.39370,200
28 Sep 202045.3847.2945.0547.0447.04808,800
25 Sep 202044.5045.0143.9044.5744.57425,000
24 Sep 202043.7945.3642.9444.8144.81432,100
23 Sep 202046.2746.5843.6043.6443.64448,900
22 Sep 202044.7446.7944.6946.6046.60474,600
21 Sep 202045.0945.5643.1144.7444.74735,400
18 Sep 202047.9648.2245.3146.1746.171,233,300
17 Sep 202047.4547.9946.3947.4947.49935,700
16 Sep 202047.2747.8646.2547.4947.49898,000
15 Sep 202047.4248.5246.2346.7246.72794,700
14 Sep 202045.2045.3044.2844.7444.74376,600
11 Sep 202044.5645.0244.1144.7144.71670,000
10 Sep 202044.3144.9043.7144.1044.10539,100
09 Sep 202042.5944.4342.4844.2144.21381,300
08 Sep 202041.5643.2341.4742.1642.16440,700
04 Sep 202043.9844.3940.8842.3142.31428,200
03 Sep 202045.5545.6243.1443.6843.68506,000
02 Sep 202045.8445.9844.1545.5445.54369,700
01 Sep 202043.5045.5443.0145.5045.50387,000
31 Aug 202044.3644.5243.0143.3843.38529,100
28 Aug 202044.9145.3444.1944.3444.34385,400
27 Aug 202044.7945.5344.2944.3444.34499,000
26 Aug 202045.5745.9244.1444.4144.41579,200
25 Aug 202046.3846.3844.7645.3445.34461,900
24 Aug 202046.9646.9645.7546.0646.06308,200
21 Aug 202044.4246.4444.4246.2246.22394,200
20 Aug 202044.4345.4644.4344.8544.85340,100
19 Aug 202045.6845.8344.4844.9044.90473,900
18 Aug 202046.7847.3545.8145.9645.96671,300
17 Aug 202044.2946.3844.0546.1546.15647,800
14 Aug 202043.3844.2643.1143.9043.90412,900
13 Aug 202043.6844.2343.4043.8743.87396,200
12 Aug 202043.1544.0942.7844.0644.06571,000
11 Aug 202044.4244.5042.4442.5042.50844,700
11 Aug 20200.33 Dividend
10 Aug 202044.0745.2143.7344.1243.79879,900
07 Aug 202044.4344.7142.8743.5043.17671,300
06 Aug 202044.5645.5144.5444.9444.60368,000
05 Aug 202044.4944.8143.7144.7644.43763,000
04 Aug 202044.8145.2743.7343.9243.59701,700
03 Aug 202045.1546.0844.5145.0144.67754,300
31 Jul 202045.2445.2843.6044.8344.49733,200
30 Jul 202044.5046.2744.0545.6945.35527,900
29 Jul 202044.9245.5343.6645.3945.05968,500
28 Jul 202044.0045.4942.3242.5442.22941,000
27 Jul 202040.7343.0540.3943.0042.68612,200
24 Jul 202041.0541.4540.1240.2939.99576,800
23 Jul 202042.0343.3340.5541.1140.80564,000
22 Jul 202039.4641.8439.4641.4741.16381,300
21 Jul 202039.7639.9839.2139.7439.44299,100
20 Jul 202039.7539.7538.8639.5339.23262,200
17 Jul 202040.2040.8039.7840.0339.73373,400
16 Jul 202038.4839.9038.0739.8639.56346,000
15 Jul 202039.0639.1637.7038.8938.60337,100
14 Jul 202036.0637.7535.9437.7037.42373,800
13 Jul 202037.8238.7436.0936.2335.96770,800
10 Jul 202036.3337.2435.9537.1936.91495,000
09 Jul 202038.5038.5036.3536.3736.10651,000
08 Jul 202036.6338.5936.4138.4638.17798,200
07 Jul 202035.2436.7235.2436.5436.271,096,400
06 Jul 202035.6535.8534.7735.7135.44370,700
02 Jul 202035.3735.3934.0434.6134.35338,800
01 Jul 202035.8035.9334.0934.3134.05377,200
30 Jun 202034.7735.8534.4835.7035.43380,400
29 Jun 202032.9035.1732.4235.0034.74452,800
26 Jun 202032.8333.3131.8732.7332.49656,700
25 Jun 202033.5633.8832.0133.0832.83909,200
24 Jun 202035.0235.1733.2534.6434.38686,300
23 Jun 202035.5036.0834.8335.7135.44457,100
22 Jun 202033.1335.0332.7934.8934.63459,000
19 Jun 202034.7835.1433.0233.4733.22788,200
18 Jun 202034.9735.3534.2634.2934.03312,100
17 Jun 202036.7236.8535.2035.5135.24346,600
16 Jun 202036.5936.7235.0136.4936.22512,500
15 Jun 202031.5334.8931.3634.8534.59490,900
12 Jun 202033.4834.0931.7333.0532.80576,900
11 Jun 202033.2734.1231.7531.7531.51520,200
10 Jun 202035.4235.9734.2935.2835.02352,200
09 Jun 202035.4636.1235.1035.6035.33440,500
08 Jun 202037.4038.3235.8336.2736.00460,100
05 Jun 202035.9437.5035.6636.6536.38443,200
04 Jun 202036.0437.1135.3235.5135.24406,600
03 Jun 202035.2136.7934.8636.4536.18308,000
02 Jun 202034.3334.7433.9534.5034.24473,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...