MDC Historical Prices | M.D.C. Holdings, Inc. Common St Stock

Dow

0.48% Nasdaq

0.30%

MDC Holdings Inc. (MDC)

-NYSE

38.40 0.46(1.18%) 1:36PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	38.79	39.21	38.46	38.86	607,000	38.86
May 17, 2013	38.30	39.22	38.25	38.96	738,800	38.96
May 16, 2013	38.19	38.60	37.67	38.15	485,500	38.15
May 15, 2013	38.60	38.87	38.15	38.47	506,400	38.47
May 14, 2013	38.53	39.05	38.53	38.77	711,000	38.77
May 13, 2013	38.12	38.63	37.94	38.20	498,500	38.20
May 10, 2013	38.12	38.53	37.94	38.29	457,000	38.29
May 9, 2013	37.79	38.73	37.69	38.06	584,000	38.06
May 8, 2013	37.89	38.03	37.33	37.74	400,300	37.74
May 7, 2013	38.14	38.47	37.54	38.09	462,800	38.09
May 6, 2013	37.70	38.39	37.29	38.15	638,800	38.15
May 3, 2013	39.17	39.17	37.44	37.68	1,253,500	37.68
May 2, 2013	38.26	39.25	38.26	38.40	1,597,700	38.40
May 1, 2013	37.42	37.74	36.70	36.97	615,500	36.97
Apr 30, 2013	37.63	38.08	37.08	37.60	636,200	37.60
Apr 29, 2013	38.26	38.90	37.74	37.80	741,100	37.80
Apr 26, 2013	37.34	38.53	37.05	38.18	1,115,600	38.18
Apr 25, 2013	36.49	37.55	36.27	37.02	918,900	37.02
Apr 24, 2013	36.23	36.63	35.57	36.28	631,500	36.28
Apr 23, 2013	35.12	36.64	35.12	35.99	1,254,600	35.99
Apr 22, 2013	34.77	34.97	33.48	34.70	1,227,400	34.70
Apr 19, 2013	32.76	34.18	32.60	33.90	1,059,600	33.90
Apr 18, 2013	33.80	33.87	32.01	32.59	1,396,000	32.59
Apr 17, 2013	33.80	34.09	32.87	33.80	1,093,300	33.80
Apr 16, 2013	34.10	35.07	33.18	34.16	672,300	34.16
Apr 15, 2013	35.17	35.22	33.01	33.35	1,305,000	33.35
Apr 12, 2013	35.51	36.66	35.31	35.49	485,200	35.49
Apr 11, 2013	35.23	36.03	35.12	35.76	665,300	35.76
Apr 10, 2013	35.47	35.50	34.66	35.44	628,800	35.44
Apr 9, 2013	36.55	36.56	35.24	35.41	676,800	35.41
Apr 8, 2013	34.57	36.11	34.30	36.11	766,300	36.11
Apr 5, 2013	33.73	34.66	33.36	34.59	968,700	34.59
Apr 4, 2013	34.38	34.73	34.02	34.40	720,300	34.40
Apr 3, 2013	35.60	35.65	33.87	34.16	1,245,500	34.16
Apr 2, 2013	36.31	36.49	35.31	35.48	563,600	35.48
Apr 1, 2013	36.72	36.95	35.90	36.18	451,600	36.18
Mar 28, 2013	37.33	37.50	36.56	36.65	708,400	36.65
Mar 27, 2013	37.26	37.52	36.74	37.24	718,000	37.24
Mar 26, 2013	38.01	38.25	37.32	37.54	422,700	37.54
Mar 25, 2013	38.30	39.17	37.55	37.75	366,100	37.75
Mar 22, 2013	38.72	38.97	38.02	38.16	420,100	38.16
Mar 21, 2013	39.64	39.64	38.56	38.60	563,000	38.60
Mar 20, 2013	38.75	39.95	38.59	39.63	808,500	39.63
Mar 19, 2013	38.60	39.00	38.03	38.35	659,200	38.35
Mar 18, 2013	37.72	38.47	37.53	38.13	681,600	38.13
Mar 15, 2013	38.53	38.80	38.03	38.13	878,200	38.13
Mar 14, 2013	38.50	38.98	38.26	38.50	1,228,300	38.50
Mar 13, 2013	38.55	38.92	38.26	38.49	539,200	38.49
Mar 12, 2013	39.42	39.42	38.23	38.49	700,100	38.49
Mar 11, 2013	39.56	40.01	39.32	39.44	667,300	39.44
Mar 8, 2013	40.12	40.16	39.02	39.59	1,290,900	39.59
Mar 7, 2013	39.93	39.99	39.18	39.62	659,300	39.62
Mar 6, 2013	40.85	41.14	39.60	40.02	796,800	40.02
Mar 5, 2013	39.72	40.68	39.60	40.59	655,500	40.59
Mar 4, 2013	38.29	39.55	38.26	39.52	478,200	39.52
Mar 1, 2013	38.06	38.70	37.48	38.49	500,900	38.49
Feb 28, 2013	38.51	39.19	38.18	38.43	621,300	38.43
Feb 27, 2013	37.47	38.88	37.23	38.56	665,400	38.56
Feb 26, 2013	36.23	37.82	35.86	37.40	993,700	37.40
Feb 25, 2013	37.84	37.95	35.86	35.90	564,400	35.90
Feb 22, 2013	37.32	37.68	36.88	37.58	514,600	37.58
Feb 21, 2013	36.60	37.14	35.78	37.08	1,031,800	37.08
Feb 20, 2013	39.33	39.33	36.54	36.58	819,700	36.58
Feb 19, 2013	40.03	40.56	38.87	39.70	702,900	39.70
Feb 15, 2013	39.85	40.83	39.73	39.94	401,600	39.94
Feb 14, 2013	39.52	40.22	39.18	39.87	472,000	39.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MDC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MDC Holdings Inc. (MDC)