MDC: Historical Prices for M D C HOLDINGS

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	30.38	30.55	29.97	30.30	852,700	30.30
17-Dec-09	29.61	30.38	29.45	30.30	695,900	30.30
16-Dec-09	29.05	30.04	28.81	29.99	719,500	29.99
15-Dec-09	28.75	28.96	28.60	28.75	451,900	28.75
14-Dec-09	28.98	29.00	28.57	28.98	333,600	28.98
11-Dec-09	28.52	28.92	28.43	28.82	277,500	28.82
10-Dec-09	28.93	29.05	28.36	28.50	436,600	28.50
9-Dec-09	28.77	28.89	28.35	28.65	393,900	28.65
8-Dec-09	28.61	29.05	28.31	28.69	714,800	28.69
7-Dec-09	29.29	29.64	28.69	28.85	852,100	28.85
4-Dec-09	29.44	29.89	28.79	29.37	821,000	29.37
3-Dec-09	30.16	30.16	29.06	29.07	810,200	29.07
2-Dec-09	30.94	31.21	29.98	29.99	1,390,600	29.99
1-Dec-09	30.01	30.58	29.74	30.23	552,900	30.23
30-Nov-09	30.07	30.07	29.08	29.69	1,269,100	29.69
27-Nov-09	30.07	30.60	29.76	30.14	254,700	30.14
25-Nov-09	30.69	31.11	30.47	30.75	428,100	30.75
24-Nov-09	30.92	30.98	30.26	30.64	500,800	30.64
23-Nov-09	30.96	31.41	30.70	30.92	970,200	30.92
20-Nov-09	30.62	30.74	29.89	30.60	710,500	30.60
19-Nov-09	31.27	31.31	30.32	30.97	547,400	30.97
18-Nov-09	31.51	32.23	31.45	31.63	443,500	31.63
17-Nov-09	32.05	32.19	31.50	31.61	378,000	31.61
16-Nov-09	32.52	32.74	31.93	32.12	712,100	32.12
13-Nov-09	32.60	32.71	31.92	32.07	476,100	32.07
12-Nov-09	33.44	33.50	32.29	32.43	611,200	32.43
11-Nov-09	32.76	34.03	32.76	33.62	884,200	33.62
10-Nov-09	33.14	33.47	32.01	32.25	773,900	32.25
9-Nov-09	33.10	33.25	32.35	33.23	594,400	33.23
6-Nov-09	32.34	33.07	31.89	32.75	848,300	32.75
6-Nov-09	$ 0.25 Dividend
5-Nov-09	32.65	33.36	32.04	32.76	538,300	32.51
4-Nov-09	32.16	32.95	32.09	32.16	750,600	31.91
3-Nov-09	31.20	32.17	30.78	32.00	944,700	31.76
2-Nov-09	32.72	32.87	30.80	31.52	1,009,200	31.28
30-Oct-09	32.53	33.68	32.28	32.62	754,100	32.37
29-Oct-09	33.93	34.98	33.76	33.85	850,200	33.59
28-Oct-09	34.44	34.44	33.02	33.64	1,299,400	33.38
27-Oct-09	34.41	35.23	33.93	34.54	654,800	34.28
26-Oct-09	35.38	36.12	34.23	34.25	878,700	33.99
23-Oct-09	36.26	36.69	35.04	35.25	892,400	34.98
22-Oct-09	35.00	37.25	34.39	36.73	782,200	36.45
21-Oct-09	35.81	36.79	34.94	34.97	810,400	34.70
20-Oct-09	36.79	37.02	35.90	35.91	483,900	35.64
19-Oct-09	37.71	37.98	36.93	37.02	307,500	36.74
16-Oct-09	37.43	37.91	36.79	37.68	420,000	37.39
15-Oct-09	37.56	37.88	37.35	37.76	248,300	37.47
14-Oct-09	38.00	38.00	37.36	37.89	517,200	37.60
13-Oct-09	35.86	37.99	35.84	37.41	754,200	37.12
12-Oct-09	35.85	36.59	35.70	36.04	435,000	35.76
9-Oct-09	35.09	35.89	34.56	35.55	298,800	35.28
8-Oct-09	33.80	35.45	33.59	35.06	718,000	34.79
7-Oct-09	34.03	34.12	33.18	33.43	385,100	33.17
6-Oct-09	34.04	34.88	33.88	34.25	387,600	33.99
5-Oct-09	33.19	33.84	33.01	33.65	424,700	33.39
2-Oct-09	32.86	33.53	32.60	33.04	523,000	32.79
1-Oct-09	34.39	34.39	33.36	33.44	668,200	33.18
30-Sep-09	35.27	35.29	34.16	34.74	511,300	34.47
29-Sep-09	35.20	35.98	35.19	35.31	313,500	35.04
28-Sep-09	35.20	35.49	34.87	34.95	497,100	34.68
25-Sep-09	35.34	36.23	34.86	35.00	582,200	34.73
24-Sep-09	37.16	37.55	35.41	35.62	656,800	35.35
23-Sep-09	37.47	37.72	36.58	36.58	596,500	36.30
22-Sep-09	38.11	38.50	37.41	37.49	651,000	37.20
21-Sep-09	37.37	37.79	36.60	37.59	578,300	37.30
18-Sep-09	37.61	38.31	37.48	37.67	766,000	37.38
17-Sep-09	38.52	39.20	37.80	38.11	423,200	37.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions