Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mdc Holdings Ord Shs
(NY:
MDC
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
9.388
9.507
9.266
9.358
370,050
-0.15(-1.59%)
Mar 28, 2003
9.522
9.614
9.407
9.510
346,705
+0.00(+0.03%)
Mar 27, 2003
9.461
9.602
9.271
9.507
532,204
-0.01(-0.15%)
Mar 26, 2003
9.570
9.614
9.358
9.522
755,559
-0.04(-0.38%)
Mar 25, 2003
9.400
9.673
9.339
9.558
832,219
-0.06(-0.66%)
Mar 24, 2003
9.802
9.802
9.490
9.622
473,210
-0.30(-3.05%)
Mar 21, 2003
9.629
9.936
9.617
9.924
725,274
+0.36(+3.72%)
Mar 20, 2003
9.544
9.670
9.346
9.568
462,484
+0.03(+0.28%)
Mar 19, 2003
9.422
9.568
9.412
9.541
457,752
+0.12(+1.27%)
Mar 18, 2003
9.478
9.478
9.302
9.422
509,805
-0.05(-0.57%)
Mar 17, 2003
9.293
9.485
9.168
9.475
557,757
+0.19(+1.99%)
Mar 14, 2003
9.385
9.544
9.273
9.290
523,686
-0.02(-0.26%)
Mar 13, 2003
9.132
9.363
9.041
9.314
519,585
+0.29(+3.24%)
Mar 12, 2003
8.880
9.056
8.880
9.022
614,227
+0.14(+1.56%)
Mar 11, 2003
8.815
9.022
8.778
8.883
1,121,824
+0.07(+0.77%)
Mar 10, 2003
8.876
8.900
8.690
8.815
1,059,676
-0.14(-1.58%)
Mar 07, 2003
8.778
9.044
8.773
8.956
486,776
+0.16(+1.77%)
Mar 06, 2003
8.778
8.827
8.717
8.800
593,406
-0.01(-0.14%)
Mar 05, 2003
8.729
8.900
8.710
8.812
1,006,992
+0.05(+0.61%)
Mar 04, 2003
9.127
9.127
8.727
8.759
1,207,002
-0.37(-4.03%)
Mar 03, 2003
9.168
9.317
9.117
9.127
381,092
-0.03(-0.29%)
Feb 28, 2003
9.193
9.195
8.951
9.153
234,712
-0.04(-0.42%)
Feb 27, 2003
9.275
9.302
8.997
9.193
665,334
-0.05(-0.50%)
Feb 26, 2003
9.412
9.424
9.222
9.239
408,223
-0.19(-1.97%)
Feb 25, 2003
9.193
9.446
9.175
9.424
430,621
+0.20(+2.22%)
Feb 24, 2003
9.446
9.446
9.200
9.219
419,264
-0.23(-2.40%)
Feb 21, 2003
9.336
9.551
9.266
9.446
445,448
+0.11(+1.18%)
Feb 20, 2003
9.485
9.524
9.302
9.336
310,426
-0.16(-1.67%)
Feb 19, 2003
9.583
9.631
9.475
9.495
351,753
-0.14(-1.42%)
Feb 18, 2003
9.363
9.729
9.334
9.631
1,182,080
+0.24(+2.54%)
Feb 14, 2003
9.071
9.436
9.063
9.392
523,686
+0.32(+3.55%)
Feb 13, 2003
9.193
9.227
8.958
9.071
897,207
-0.13(-1.43%)
Feb 12, 2003
9.241
9.327
9.163
9.202
647,983
-0.09(-0.94%)
Feb 11, 2003
9.424
9.480
9.283
9.290
675,113
-0.14(-1.50%)
Feb 10, 2003
9.339
9.461
9.302
9.431
705,399
+0.14(+1.52%)
Feb 07, 2003
9.463
9.517
9.290
9.290
353,646
-0.15(-1.58%)
Feb 06, 2003
9.729
9.824
9.400
9.439
577,947
-0.32(-3.32%)
Feb 05, 2003
9.595
9.770
9.558
9.763
721,803
+0.20(+2.09%)
Feb 04, 2003
9.527
9.580
9.473
9.563
317,997
+0.02(+0.18%)
Feb 03, 2003
9.631
9.800
9.546
9.546
509,490
-0.09(-0.89%)
Jan 31, 2003
9.461
9.634
9.436
9.631
533,781
+0.17(+1.80%)
Jan 30, 2003
9.753
9.753
9.446
9.461
2,239,863
-0.30(-3.10%)
Jan 29, 2003
9.522
9.797
9.461
9.763
558,388
+0.22(+2.27%)
Jan 28, 2003
9.556
9.631
9.497
9.546
577,632
-0.02(-0.23%)
Jan 27, 2003
9.607
9.705
9.536
9.568
961,879
-0.16(-1.65%)
Jan 24, 2003
9.948
9.948
9.656
9.729
657,447
-0.22(-2.21%)
Jan 23, 2003
9.675
9.948
9.563
9.948
500,972
+0.27(+2.82%)
Jan 22, 2003
9.826
9.900
9.649
9.675
417,371
-0.15(-1.51%)
Jan 21, 2003
10.07
10.13
9.812
9.824
559,334
-0.19(-1.85%)
Jan 17, 2003
10.09
10.15
10.000
10.01
593,406
-0.11(-1.08%)
Jan 16, 2003
9.778
10.18
9.778
10.12
649,560
+0.33(+3.41%)
Jan 15, 2003
9.961
9.963
9.778
9.785
769,125
-0.18(-1.81%)
Jan 14, 2003
9.924
10.02
9.831
9.965
724,958
+0.02(+0.17%)
Jan 13, 2003
9.936
10.05
9.905
9.948
853,041
+0.12(+1.24%)
Jan 10, 2003
9.653
9.934
9.619
9.826
629,685
+0.16(+1.64%)
Jan 09, 2003
9.790
9.997
9.661
9.668
1,171,354
-0.05(-0.48%)
Jan 08, 2003
9.595
9.863
9.573
9.714
610,126
+0.11(+1.14%)
Jan 07, 2003
9.583
9.734
9.531
9.605
442,925
+0.02(+0.23%)
Jan 06, 2003
9.473
9.692
9.368
9.583
563,751
+0.11(+1.18%)
Jan 03, 2003
9.792
9.807
9.424
9.470
550,501
-0.32(-3.26%)
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
.