UK markets open in 3 hours 25 minutes
NIKKEI 225
37,818.11 -641.97 (-1.67%) HANG SENG
17,348.63 +147.36 (+0.86%) CRUDE OIL
82.77 -0.04 (-0.05%) GOLD FUTURES
2,319.30 -19.10 (-0.82%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,669.25 -1,765.42 (-3.30%)
M.D.C. Holdings, Inc. (MDC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 62.98 | 62.99 | 62.97 | 62.98 | 62.98 | 6,413,743 |
| 17 Apr 2024 | 62.97 | 62.99 | 62.95 | 62.95 | 62.95 | 3,151,475 |
| 16 Apr 2024 | 62.86 | 62.98 | 62.81 | 62.96 | 62.96 | 4,288,366 |
| 15 Apr 2024 | 62.89 | 62.95 | 62.83 | 62.88 | 62.88 | 2,740,907 |
| 12 Apr 2024 | 62.88 | 62.93 | 62.88 | 62.91 | 62.91 | 1,478,483 |
| 11 Apr 2024 | 62.86 | 62.95 | 62.86 | 62.93 | 62.93 | 1,979,615 |
| 10 Apr 2024 | 62.89 | 62.92 | 62.81 | 62.91 | 62.91 | 4,532,980 |
| 09 Apr 2024 | 62.92 | 62.92 | 62.89 | 62.90 | 62.90 | 1,904,443 |
| 08 Apr 2024 | 62.91 | 62.94 | 62.87 | 62.91 | 62.91 | 2,626,951 |
| 05 Apr 2024 | 62.91 | 62.94 | 62.83 | 62.87 | 62.87 | 2,458,302 |
| 04 Apr 2024 | 62.94 | 62.96 | 62.91 | 62.91 | 62.91 | 1,917,335 |
| 03 Apr 2024 | 62.92 | 62.95 | 62.91 | 62.92 | 62.92 | 1,933,506 |
| 02 Apr 2024 | 62.91 | 62.98 | 62.86 | 62.98 | 62.98 | 3,171,472 |
| 01 Apr 2024 | 62.92 | 62.99 | 62.90 | 62.97 | 62.97 | 1,384,107 |
| 28 Mar 2024 | 62.90 | 62.96 | 62.87 | 62.91 | 62.91 | 1,467,274 |
| 27 Mar 2024 | 62.87 | 62.94 | 62.87 | 62.87 | 62.87 | 1,019,746 |
| 26 Mar 2024 | 62.86 | 62.89 | 62.83 | 62.83 | 62.83 | 958,468 |
| 25 Mar 2024 | 62.87 | 62.89 | 62.81 | 62.81 | 62.81 | 994,114 |
| 22 Mar 2024 | 62.86 | 62.94 | 62.84 | 62.85 | 62.85 | 1,549,541 |
| 21 Mar 2024 | 62.84 | 62.88 | 62.81 | 62.87 | 62.87 | 1,512,094 |
| 20 Mar 2024 | 62.82 | 62.88 | 62.76 | 62.80 | 62.80 | 1,717,632 |
| 19 Mar 2024 | 62.76 | 62.93 | 62.74 | 62.81 | 62.81 | 1,837,300 |
| 18 Mar 2024 | 62.75 | 62.81 | 62.72 | 62.76 | 62.76 | 1,708,326 |
| 15 Mar 2024 | 62.70 | 62.81 | 62.62 | 62.62 | 62.62 | 4,608,523 |
| 14 Mar 2024 | 62.79 | 62.84 | 62.70 | 62.74 | 62.74 | 1,581,407 |
| 13 Mar 2024 | 62.72 | 62.90 | 62.72 | 62.77 | 62.77 | 1,629,337 |
| 12 Mar 2024 | 62.71 | 62.76 | 62.69 | 62.70 | 62.70 | 1,278,930 |
| 11 Mar 2024 | 62.71 | 62.74 | 62.68 | 62.68 | 62.68 | 1,554,785 |
| 08 Mar 2024 | 62.75 | 62.80 | 62.68 | 62.68 | 62.68 | 1,827,947 |
| 07 Mar 2024 | 62.76 | 62.82 | 62.66 | 62.67 | 62.67 | 1,546,261 |
| 06 Mar 2024 | 62.71 | 62.78 | 62.68 | 62.70 | 62.70 | 1,649,367 |
| 05 Mar 2024 | 62.74 | 62.81 | 62.66 | 62.70 | 62.70 | 1,396,978 |
| 04 Mar 2024 | 62.75 | 62.84 | 62.70 | 62.75 | 62.75 | 1,220,564 |
| 01 Mar 2024 | 62.69 | 62.80 | 62.62 | 62.70 | 62.70 | 1,122,312 |
| 29 Feb 2024 | 62.64 | 62.74 | 62.64 | 62.70 | 62.70 | 1,529,163 |
| 28 Feb 2024 | 62.60 | 62.68 | 62.54 | 62.54 | 62.54 | 1,014,956 |
| 27 Feb 2024 | 62.63 | 62.68 | 62.53 | 62.66 | 62.66 | 793,338 |
| 26 Feb 2024 | 62.52 | 62.68 | 62.49 | 62.57 | 62.57 | 1,107,853 |
| 23 Feb 2024 | 62.50 | 62.60 | 62.47 | 62.50 | 62.50 | 1,094,657 |
| 22 Feb 2024 | 62.49 | 62.66 | 62.42 | 62.50 | 62.50 | 1,170,370 |
| 21 Feb 2024 | 62.42 | 62.50 | 62.38 | 62.49 | 62.49 | 1,406,869 |
| 20 Feb 2024 | 62.25 | 62.46 | 62.21 | 62.38 | 62.38 | 996,206 |
| 16 Feb 2024 | 62.38 | 62.44 | 62.21 | 62.22 | 62.22 | 1,207,845 |
| 15 Feb 2024 | 62.26 | 62.45 | 62.15 | 62.42 | 62.42 | 1,415,293 |
| 14 Feb 2024 | 62.29 | 62.42 | 62.11 | 62.21 | 62.21 | 1,755,056 |
| 13 Feb 2024 | 62.20 | 62.35 | 62.06 | 62.07 | 62.07 | 2,022,377 |
| 12 Feb 2024 | 62.47 | 62.51 | 62.28 | 62.28 | 62.28 | 1,925,537 |
| 09 Feb 2024 | 62.46 | 62.54 | 62.35 | 62.37 | 62.37 | 1,584,033 |
| 08 Feb 2024 | 62.39 | 62.45 | 62.18 | 62.40 | 62.40 | 1,436,726 |
| 07 Feb 2024 | 62.34 | 62.54 | 62.19 | 62.19 | 62.19 | 2,382,031 |
| 06 Feb 2024 | 62.52 | 62.62 | 62.28 | 62.33 | 62.33 | 1,794,952 |
| 06 Feb 2024 | 0.55 Dividend | |||||
| 05 Feb 2024 | 62.70 | 62.97 | 62.67 | 62.84 | 62.29 | 3,122,458 |
| 02 Feb 2024 | 62.56 | 62.83 | 62.54 | 62.74 | 62.19 | 3,480,206 |
| 01 Feb 2024 | 62.68 | 62.73 | 62.62 | 62.66 | 62.11 | 3,183,231 |
| 31 Jan 2024 | 62.63 | 62.73 | 62.58 | 62.58 | 62.03 | 3,537,729 |
| 30 Jan 2024 | 62.71 | 62.82 | 62.65 | 62.70 | 62.15 | 2,222,963 |
| 29 Jan 2024 | 62.67 | 62.91 | 62.61 | 62.66 | 62.11 | 1,352,773 |
| 26 Jan 2024 | 62.65 | 62.78 | 62.58 | 62.64 | 62.09 | 2,566,975 |
| 25 Jan 2024 | 62.70 | 62.82 | 62.52 | 62.62 | 62.07 | 3,621,725 |
| 24 Jan 2024 | 62.85 | 62.88 | 62.56 | 62.62 | 62.07 | 4,371,108 |
| 23 Jan 2024 | 62.86 | 62.88 | 62.56 | 62.80 | 62.25 | 3,604,498 |
| 22 Jan 2024 | 62.70 | 63.00 | 62.64 | 63.00 | 62.45 | 3,179,508 |
| 19 Jan 2024 | 62.85 | 62.92 | 62.60 | 62.64 | 62.09 | 4,054,500 |
| 18 Jan 2024 | 62.64 | 63.00 | 62.55 | 62.84 | 62.29 | 8,975,573 |
| 17 Jan 2024 | 52.47 | 53.20 | 52.37 | 53.09 | 52.63 | 343,710 |
| 16 Jan 2024 | 53.38 | 53.86 | 52.99 | 53.23 | 52.76 | 394,071 |
| 12 Jan 2024 | 55.47 | 55.47 | 53.68 | 53.94 | 53.47 | 335,675 |
| 11 Jan 2024 | 54.45 | 55.10 | 53.85 | 54.97 | 54.49 | 359,142 |
| 10 Jan 2024 | 54.59 | 55.21 | 54.55 | 54.98 | 54.50 | 339,997 |
| 09 Jan 2024 | 53.55 | 54.32 | 53.41 | 54.19 | 53.72 | 313,889 |
| 08 Jan 2024 | 53.71 | 54.71 | 53.71 | 54.40 | 53.92 | 438,595 |
| 05 Jan 2024 | 52.74 | 54.04 | 52.48 | 53.44 | 52.97 | 331,586 |
| 04 Jan 2024 | 52.92 | 53.81 | 52.92 | 53.17 | 52.70 | 325,880 |
| 03 Jan 2024 | 53.62 | 53.99 | 53.03 | 53.14 | 52.67 | 387,763 |
| 02 Jan 2024 | 54.62 | 55.06 | 53.74 | 54.80 | 54.32 | 383,981 |
| 29 Dec 2023 | 55.80 | 55.96 | 55.22 | 55.25 | 54.77 | 324,824 |
| 28 Dec 2023 | 55.60 | 56.14 | 55.43 | 55.84 | 55.35 | 343,403 |
| 27 Dec 2023 | 55.81 | 56.37 | 55.56 | 56.01 | 55.52 | 267,384 |
| 26 Dec 2023 | 54.86 | 55.75 | 54.49 | 55.60 | 55.11 | 291,708 |
| 22 Dec 2023 | 54.19 | 55.00 | 53.97 | 54.61 | 54.13 | 335,009 |
| 21 Dec 2023 | 54.24 | 54.33 | 53.37 | 53.99 | 53.52 | 340,035 |
| 20 Dec 2023 | 53.83 | 54.50 | 52.97 | 52.99 | 52.53 | 475,568 |
| 19 Dec 2023 | 53.04 | 54.26 | 52.94 | 53.89 | 53.42 | 407,932 |
| 18 Dec 2023 | 53.03 | 53.03 | 51.79 | 52.64 | 52.18 | 575,932 |
| 15 Dec 2023 | 54.30 | 54.92 | 52.82 | 53.17 | 52.70 | 1,585,347 |
| 14 Dec 2023 | 51.31 | 55.06 | 51.31 | 54.85 | 54.37 | 828,478 |
| 13 Dec 2023 | 49.26 | 50.92 | 48.08 | 50.70 | 50.26 | 618,136 |
| 12 Dec 2023 | 49.49 | 49.49 | 48.91 | 48.98 | 48.55 | 408,951 |
| 11 Dec 2023 | 49.05 | 49.65 | 48.78 | 49.33 | 48.90 | 401,690 |
| 08 Dec 2023 | 48.16 | 49.40 | 48.16 | 49.27 | 48.84 | 453,088 |
| 07 Dec 2023 | 47.73 | 48.41 | 47.28 | 48.39 | 47.97 | 424,457 |
| 06 Dec 2023 | 47.63 | 48.80 | 47.32 | 47.39 | 46.98 | 379,596 |
| 05 Dec 2023 | 47.37 | 47.58 | 46.82 | 47.09 | 46.68 | 439,911 |
| 04 Dec 2023 | 46.02 | 47.53 | 45.93 | 47.47 | 47.05 | 589,370 |
| 01 Dec 2023 | 44.37 | 46.21 | 44.14 | 46.20 | 45.80 | 576,894 |
| 30 Nov 2023 | 44.25 | 44.47 | 43.45 | 44.26 | 43.87 | 339,175 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.