Canada markets open in 2 hours 13 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.72+1.72 (+3.37%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202151.2553.6951.2552.7252.72782,700
Jul. 28, 202150.8551.4150.3251.0051.00646,600
Jul. 27, 202150.0850.8849.6550.7250.72378,900
Jul. 26, 202151.4752.1150.3750.5150.51281,000
Jul. 23, 202150.0651.4949.6551.2551.25503,000
Jul. 22, 202149.9049.9448.8149.5349.53361,800
Jul. 21, 202148.8250.2248.8050.1950.19516,000
Jul. 20, 202147.5149.0447.4148.6548.65549,700
Jul. 19, 202147.2948.5246.9247.3047.30465,200
Jul. 16, 202147.9048.7447.5347.7747.77705,500
Jul. 15, 202148.0248.3347.1647.8047.80516,500
Jul. 14, 202148.5549.0047.9148.3348.33610,200
Jul. 13, 202148.7649.2047.1047.4547.45707,400
Jul. 12, 202149.3249.3248.4349.2249.22386,800
Jul. 09, 202149.1549.9148.8749.2949.29378,500
Jul. 08, 202149.7850.2948.4448.6648.66665,700
Jul. 07, 202149.9251.5049.9051.0951.09401,800
Jul. 06, 202151.7451.7449.2949.9249.92642,900
Jul. 02, 202152.1852.2951.4451.8151.81975,800
Jul. 01, 202150.7151.8550.4751.7051.70798,700
Jun. 30, 202150.4451.0450.0850.6050.60415,900
Jun. 29, 202150.6051.7250.4550.7150.71479,300
Jun. 28, 202150.2450.9950.0750.4350.43585,800
Jun. 25, 202150.6151.2749.8549.8549.852,176,300
Jun. 24, 202151.6951.7650.0150.8650.86812,700
Jun. 23, 202152.4352.4650.9151.6951.69582,600
Jun. 22, 202152.7152.7151.8252.2652.26421,100
Jun. 21, 202152.6453.3452.2952.7752.77340,600
Jun. 18, 202152.2953.7752.0052.2052.20642,000
Jun. 17, 202152.0853.5851.1752.8152.81641,900
Jun. 16, 202153.4353.5352.1552.2152.21312,500
Jun. 15, 202152.4453.9052.3453.4653.46423,500
Jun. 14, 202153.7354.1052.0852.2352.23668,500
Jun. 11, 202153.2954.1753.2353.9353.93304,500
Jun. 10, 202154.0454.2452.2752.8852.88645,800
Jun. 09, 202156.3556.3554.2054.3754.37408,600
Jun. 08, 202156.4856.7856.1556.2156.21313,300
Jun. 07, 202156.9757.0655.4556.2056.20400,700
Jun. 04, 202155.5756.7954.7156.6856.68349,200
Jun. 03, 202155.7955.9554.4455.3655.36374,100
Jun. 02, 202157.6857.8955.8256.3656.36555,600
Jun. 01, 202158.5858.7556.9757.5957.59618,700
May 28, 202158.9258.9257.6857.9557.95629,200
May 27, 202158.8158.8558.0358.3758.37406,400
May 26, 202157.4558.5457.3058.1458.14350,900
May 25, 202156.4157.8256.4156.8556.85439,300
May 24, 202155.6256.5355.3456.1256.12304,600
May 21, 202157.0557.1355.1055.1355.13434,000
May 20, 202155.7256.7355.5756.4056.40418,900
May 19, 202154.8056.0054.0655.6755.67341,000
May 18, 202158.0858.4655.8855.9955.99372,400
May 17, 202158.4558.4656.7958.0058.00358,500
May 14, 202158.6459.1758.0159.0359.03293,600
May 13, 202155.7558.5855.7057.9757.97643,300
May 12, 202159.0059.1854.9255.5455.54758,400
May 11, 202161.4561.4558.5659.4959.49647,100
May 11, 20210.4 Dividend
May 10, 202162.1963.8661.5662.1061.70477,500
May 07, 202160.3462.1459.6862.1161.71442,200
May 06, 202160.5260.5258.7259.9859.59417,600
May 05, 202160.1160.8358.7360.1959.80625,400
May 04, 202159.0360.0758.7059.8059.41474,300
May 03, 202159.4760.0459.2259.5159.13858,900
Apr. 30, 202160.0060.0058.0158.6658.28595,800
Apr. 29, 202159.8861.2558.0059.9359.541,166,100
Apr. 28, 202161.2261.7960.6261.2260.83441,600
Apr. 27, 202162.0062.9960.8761.0160.62461,100
Apr. 26, 202160.8361.5160.3561.4861.08461,000
Apr. 23, 202159.6060.8759.0760.4160.02416,000
Apr. 22, 202159.8959.8958.6059.5459.16444,400
Apr. 21, 202158.7560.3058.7059.9059.51318,900
Apr. 20, 202161.3061.6257.9058.9358.55494,900
Apr. 19, 202162.1362.1760.2761.1760.78578,900
Apr. 16, 202160.4862.6160.4862.1361.73513,100
Apr. 15, 202161.4861.4860.1560.2559.86321,200
Apr. 14, 202160.5461.7160.2860.8060.41261,600
Apr. 13, 202161.6061.6759.5160.5460.15512,900
Apr. 12, 202161.6462.2161.1961.6761.27397,700
Apr. 09, 202160.0461.6259.7561.4461.04403,700
Apr. 08, 202160.2260.4058.9259.4959.11476,300
Apr. 07, 202161.3461.7359.8359.9959.60342,500
Apr. 06, 202160.8661.8160.1261.3360.93384,000
Apr. 05, 202161.3661.5060.5460.6560.26565,000
Apr. 01, 202160.3061.3559.7260.6260.23687,200
Mar. 31, 202159.0260.2858.5459.4059.02908,800
Mar. 30, 202156.7058.8456.4858.5258.14424,400
Mar. 29, 202158.6259.4956.6356.9056.53539,600
Mar. 26, 202157.1258.7556.4358.6258.24366,900
Mar. 25, 202153.8457.0052.9656.5256.16817,200
Mar. 24, 202155.3857.0854.6854.7054.35466,300
Mar. 23, 202156.7257.1054.5655.0554.70457,500
Mar. 22, 202157.8757.9255.8056.8856.51398,100
Mar. 19, 202156.5357.8855.7057.0356.661,221,700
Mar. 18, 202159.5959.5956.1356.4056.04600,000
Mar. 17, 202157.9960.2557.1060.2059.81651,800
Mar. 16, 202158.6160.0058.3158.5658.18489,200
Mar. 15, 202157.6458.6157.1558.6158.23614,900
Mar. 12, 202156.8557.9355.5357.4857.11629,500
Mar. 11, 202160.9561.5859.6360.0059.61528,600
Mar. 10, 202157.3460.4957.1160.2759.88484,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...