Canada Markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.45+0.64 (+2.08%)
At close: 04:00PM EDT
31.45 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202231.1832.0730.7331.4531.45703,500
Jun 23, 202229.0130.9229.0130.8130.81722,300
Jun 22, 202228.0429.3327.9028.7528.75660,600
Jun 21, 202228.5629.4227.9028.3528.351,072,200
Jun 17, 202228.9729.0627.8328.2628.261,804,800
Jun 16, 202231.1531.2329.0329.6429.64825,300
Jun 15, 202232.6733.1231.3332.1132.11551,100
Jun 14, 202232.6132.9331.9832.3532.35572,400
Jun 13, 202234.1234.6732.2032.5332.53925,200
Jun 10, 202236.3636.7135.0335.1335.13478,100
Jun 09, 202236.8137.5336.7136.9936.99551,900
Jun 08, 202237.8337.8336.6936.9736.97431,600
Jun 07, 202237.1738.0736.8438.0538.05364,500
Jun 06, 202238.0138.1937.4837.7437.74518,100
Jun 03, 202237.5438.0237.3437.6437.64460,500
Jun 02, 202238.0238.4537.2838.0738.07358,600
Jun 01, 202238.5638.5637.4337.7437.74447,200
May 31, 202237.8238.4337.2238.1838.18505,400
May 27, 202237.9938.3437.5838.3138.31457,700
May 26, 202236.5537.8236.5537.5037.50387,700
May 25, 202234.7236.4834.7136.2736.27543,900
May 24, 202235.3635.4233.9434.7534.75409,200
May 23, 202237.1837.2935.5435.7335.73452,600
May 20, 202237.2237.2235.5936.9536.95436,100
May 19, 202236.1237.5536.1236.6336.63487,600
May 18, 202237.4337.4336.1036.3136.31594,200
May 17, 202237.6638.1836.6038.1338.13535,600
May 16, 202237.1937.1935.8636.8436.84460,300
May 13, 202236.7237.3336.2337.0837.08599,600
May 12, 202234.6736.7034.6136.2636.26773,600
May 11, 202236.4736.6334.5634.7834.78762,900
May 10, 202237.8337.9735.8936.5536.55663,900
May 09, 202237.4338.5336.9237.8137.81695,600
May 06, 202237.9738.5836.7538.0538.05471,500
May 05, 202239.4239.8037.6638.3638.36644,200
May 04, 202238.5240.6237.7240.3740.37610,600
May 03, 202237.9638.6337.3338.4638.46555,700
May 02, 202236.9538.1336.5038.0738.07759,700
Apr 29, 202237.5038.4536.7636.9136.91826,900
Apr 28, 202238.4938.4935.8737.8637.86879,300
Apr 27, 202237.0837.1535.7836.0836.08840,200
Apr 26, 202237.1738.2436.9736.9736.97805,200
Apr 25, 202236.0637.8835.5937.7337.73640,300
Apr 22, 202237.2737.3436.1836.2736.27621,700
Apr 21, 202238.6038.6037.1837.3537.35562,000
Apr 20, 202238.5639.3737.9137.9237.92553,600
Apr 19, 202236.5138.3836.5138.1838.18841,800
Apr 18, 202236.1136.8035.8236.3236.32635,600
Apr 14, 202237.1737.7536.3336.4136.41402,300
Apr 13, 202236.2537.4036.1736.9336.93807,700
Apr 12, 202236.8938.3036.2436.3736.371,041,200
Apr 11, 202235.2536.8035.2536.1036.10664,000
Apr 08, 202235.5236.9435.3035.5135.51748,700
Apr 07, 202235.5035.9034.6935.5535.551,088,800
Apr 06, 202236.5736.8135.0035.5535.551,019,900
Apr 05, 202239.0039.3637.0737.0837.08946,500
Apr 04, 202237.9339.2137.4339.0039.00822,400
Apr 01, 202238.1938.5737.5137.7537.75963,900
Mar 31, 202239.0039.2337.7937.8437.84885,100
Mar 30, 202240.4440.5539.0339.1339.13556,000
Mar 29, 202239.7941.0539.1940.4940.49660,100
Mar 28, 202239.0039.3438.5639.0939.09526,600
Mar 25, 202239.9540.3138.8739.1439.14544,900
Mar 24, 202239.9840.0839.0839.8439.84582,200
Mar 23, 202241.7241.7739.9740.0840.08605,900
Mar 22, 202242.0442.9041.5542.1242.12331,900
Mar 21, 202243.4743.5041.7242.1342.13317,200
Mar 18, 202242.9143.8842.5043.6243.62705,900
Mar 17, 202242.4243.0541.8542.9742.97356,700
Mar 16, 202242.3542.9940.6942.4342.43435,500
Mar 15, 202240.8842.1640.8542.0442.04712,900
Mar 14, 202243.1843.3440.1540.7540.75507,700
Mar 11, 202243.4543.8442.8742.9242.92361,500
Mar 10, 202242.1643.0541.4542.9142.91331,800
Mar 09, 202243.0844.3043.0143.1943.19411,000
Mar 08, 202241.9143.9140.9542.1542.15425,200
Mar 07, 202244.4844.7041.8942.0142.01554,400
Mar 04, 202244.3344.6643.6844.3644.36400,100
Mar 03, 202245.8045.8044.2144.7344.73379,000
Mar 02, 202244.7045.5144.7045.2345.23470,200
Mar 01, 202244.1344.9243.6444.1644.16920,200
Feb 28, 202243.3544.5843.0444.3444.34658,800
Feb 25, 202242.0543.9542.0243.8243.82484,300
Feb 24, 202239.6442.4139.2142.2142.21513,400
Feb 23, 202241.9742.2540.5340.7240.72540,700
Feb 22, 202242.8242.9841.2441.5441.54485,500
Feb 18, 202242.7843.4542.5643.1643.16409,500
Feb 17, 202243.9544.1942.9343.1243.12413,500
Feb 16, 202243.6744.5043.4044.3244.32391,800
Feb 15, 202243.7844.2643.4544.0844.08328,000
Feb 14, 202243.3343.9342.8443.3843.38475,600
Feb 11, 202244.0744.7042.8843.4343.43880,400
Feb 10, 202244.1445.7543.3343.9543.95750,000
Feb 09, 202245.4645.9345.0145.4545.45497,500
Feb 08, 202244.0444.9143.4344.8544.85630,100
Feb 08, 20220.5 Dividend
Feb 07, 202243.8644.8343.2744.1743.67726,400
Feb 04, 202246.6046.7243.3543.6843.19873,400
Feb 03, 202247.5047.5046.3946.6946.16492,700
Feb 02, 202246.5448.4046.3848.1247.581,182,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...