UK markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.12+1.28 (+2.67%)
As of 02:42PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202149.0850.1348.4649.1249.12347,413
30 Nov 202148.6149.6047.3147.8447.84459,200
29 Nov 202150.0950.0948.4448.9948.99280,000
26 Nov 202149.5850.2548.6649.7149.71303,400
24 Nov 202151.4851.7350.6750.7150.71217,600
23 Nov 202150.7751.7949.8151.6651.66495,900
22 Nov 202151.3451.8750.6651.0351.03288,900
19 Nov 202151.4552.3150.9950.9950.99328,400
18 Nov 202152.2252.2251.3851.6551.65277,200
17 Nov 202151.9652.1351.0551.9951.99413,900
16 Nov 202151.8652.4151.3352.0152.01234,800
15 Nov 202151.9752.1751.6451.6951.69331,900
12 Nov 202151.3151.8350.8851.6951.69341,000
11 Nov 202151.0551.7550.7251.2051.20169,000
10 Nov 202151.7051.8450.4250.6550.65444,000
09 Nov 202150.8452.4250.8451.7851.78379,900
09 Nov 20210.5 Dividend
08 Nov 202151.3451.6150.8351.0550.55292,600
05 Nov 202149.9951.3549.9951.1350.63306,000
04 Nov 202150.1951.0249.3549.7949.30342,300
03 Nov 202148.7350.8948.5849.8249.33405,100
02 Nov 202150.2050.2048.3748.5648.08292,300
01 Nov 202149.0050.6148.1550.1249.63430,500
29 Oct 202149.0550.1548.8948.9848.50463,900
28 Oct 202150.1750.9749.0049.2948.81619,800
27 Oct 202150.6152.0050.1250.1749.68452,100
26 Oct 202150.7650.9549.8450.2249.73349,200
25 Oct 202149.7151.3249.7050.7750.27422,100
22 Oct 202150.5051.1049.7049.7949.30288,500
21 Oct 202150.3750.7749.8250.3949.90235,100
20 Oct 202148.6950.6948.5250.3749.88367,400
19 Oct 202149.4549.4548.4748.6748.19234,100
18 Oct 202147.6849.3647.6849.2148.73336,700
15 Oct 202149.9550.0048.0348.0347.56383,900
14 Oct 202147.9749.2847.5149.1448.66497,000
13 Oct 202148.5649.0948.1848.3747.90215,700
12 Oct 202148.2648.6147.8248.2947.82220,300
11 Oct 202147.5048.2647.3447.9047.43282,000
08 Oct 202147.5447.8847.1647.4847.01313,800
07 Oct 202146.5947.8846.5947.5347.06434,100
06 Oct 202145.9246.6645.5846.3345.88480,600
05 Oct 202146.6446.8846.1246.2945.84438,000
04 Oct 202146.1546.7846.0346.4946.03472,700
01 Oct 202147.0647.2246.1946.3445.89589,700
30 Sept 202148.3548.4846.6246.7246.26422,200
29 Sept 202149.0149.4947.9048.0747.60639,500
28 Sept 202150.2250.2248.2048.4047.93584,200
27 Sept 202148.7950.8048.3650.4149.92481,600
24 Sept 202149.2449.5948.5549.1948.71302,100
23 Sept 202149.6950.0549.1649.2448.76353,000
22 Sept 202149.3650.1449.0349.0948.61403,600
21 Sept 202149.2549.6548.1148.8248.34377,800
20 Sept 202150.5250.6248.5949.1648.68556,100
17 Sept 202150.9451.6350.8251.5551.05905,700
16 Sept 202150.2451.4650.1650.9750.47399,100
15 Sept 202149.6350.3949.3150.2149.72377,900
14 Sept 202150.9651.1749.4649.6349.14440,900
13 Sept 202151.0651.0649.3850.4649.97502,000
10 Sept 202151.1751.3350.6050.7450.24408,800
09 Sept 202150.9051.0750.3950.7350.23355,600
08 Sept 202150.8251.2950.2250.7050.20371,600
07 Sept 202151.8152.3651.2551.7051.19259,800
03 Sept 202152.5852.7251.8052.0351.52306,800
02 Sept 202153.2453.4252.5952.8252.30314,200
01 Sept 202152.5953.3252.3853.1452.62324,300
31 Aug 202152.4852.6151.4152.2551.74661,900
30 Aug 202153.0053.0052.1052.4051.89249,200
27 Aug 202151.7953.2551.5152.7052.18481,900
26 Aug 202152.1752.2651.0651.6351.12332,900
25 Aug 202152.3152.9851.8852.3551.84396,600
24 Aug 202151.4353.4951.0852.3551.84414,200
23 Aug 202151.5051.6349.8451.0650.56319,000
20 Aug 202150.1151.5649.8951.4950.99382,300
19 Aug 202149.5750.6749.5550.1849.69329,700
18 Aug 202149.6551.1549.1350.3549.86339,000
17 Aug 202151.3951.5949.5150.0149.52368,800
16 Aug 202151.2152.7850.8552.2251.71393,700
13 Aug 202152.0752.3851.3051.6951.18204,900
12 Aug 202152.7753.1251.3852.0051.49276,800
11 Aug 202151.1652.8650.7852.7752.25294,700
10 Aug 202150.7651.7750.5551.2150.71283,200
10 Aug 20210.4 Dividend
09 Aug 202151.4752.0250.8051.1450.24252,300
06 Aug 202152.3852.7151.4551.6850.77216,900
05 Aug 202151.8852.6251.7552.0351.12349,400
04 Aug 202152.9753.2951.6651.6850.77277,800
03 Aug 202153.7353.8852.6053.5952.65483,000
02 Aug 202153.5454.3352.6753.1052.17652,500
30 Jul 202152.4754.1152.4753.3252.38556,600
29 Jul 202151.2553.6951.2552.7251.80782,700
28 Jul 202150.8551.4150.3251.0050.11646,600
27 Jul 202150.0850.8849.6550.7249.83378,900
26 Jul 202151.4752.1150.3750.5149.62281,000
23 Jul 202150.0651.4949.6551.2550.35503,000
22 Jul 202149.9049.9448.8149.5348.66361,800
21 Jul 202148.8250.2248.8050.1949.31516,000
20 Jul 202147.5149.0447.4148.6547.80549,700
19 Jul 202147.2948.5246.9247.3046.47465,200
16 Jul 202147.9048.7447.5347.7746.93705,500
15 Jul 202148.0248.3347.1647.8046.96516,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...