MDC - M.D.C. Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201731.3331.6131.2631.5531.551,409,103
Dec 14, 201731.4031.4931.0431.2331.23503,100
Dec 13, 201731.3031.7031.2331.3331.33495,100
Dec 12, 201731.2931.5631.0831.1731.17468,300
Dec 11, 201731.9732.0631.2931.3831.38422,500
Dec 08, 201732.0132.1031.7131.8431.84411,800
Dec 07, 201732.0132.1431.2231.7431.74487,700
Dec 06, 201731.6932.1031.2031.3431.34618,700
Dec 05, 201732.3232.5731.7331.7531.75593,700
Dec 04, 201733.6233.9032.8032.9132.91581,000
Dec 04, 2017108/100 Stock Split
Dec 01, 201733.0733.1431.8032.9932.99502,200
Nov 30, 201733.5333.6432.9633.1733.17546,500
Nov 29, 201732.7233.3332.7233.1833.18478,300
Nov 28, 201732.0632.8732.0632.7032.70519,500
Nov 27, 201732.1532.1531.8531.9731.97374,900
Nov 24, 201732.1032.3231.8532.2632.26238,500
Nov 22, 201732.4832.5931.9832.0832.08487,700
Nov 21, 201731.8132.5731.7132.5032.50655,500
Nov 20, 201731.3831.7831.3031.6631.66346,100
Nov 17, 201730.7831.6130.7831.3931.39368,800
Nov 16, 201730.8931.2030.7730.9430.94358,300
Nov 15, 201730.8030.8630.4230.7230.72570,700
Nov 14, 201730.4431.0430.3331.0131.01640,200
Nov 13, 201730.4230.8130.3230.6730.67561,400
Nov 10, 201730.5630.8330.5230.5630.56250,200
Nov 09, 201730.3330.8730.2330.6530.65471,500
Nov 08, 201729.9630.9229.6730.6630.66631,400
Nov 07, 201730.4530.6329.9429.9929.99595,600
Nov 07, 20170.23148 Dividend
Nov 06, 201730.7030.9530.3430.6330.40549,200
Nov 03, 201730.2431.4030.2430.6930.461,082,700
Nov 02, 201734.6834.6830.2830.3830.151,913,700
Nov 01, 201734.4934.6834.2934.5334.27866,800
Oct 31, 201733.8234.3933.7234.3034.04981,300
Oct 30, 201734.0034.0833.4133.8133.56515,400
Oct 27, 201733.9833.9833.3733.7233.47620,400
Oct 26, 201733.4333.9533.3333.7733.51620,500
Oct 25, 201733.6034.0433.2833.3433.09495,300
Oct 24, 201733.9434.1533.8433.9433.69495,700
Oct 23, 201733.6933.8433.5633.7633.50253,800
Oct 20, 201734.0634.2233.5533.6533.39485,100
Oct 19, 201733.1333.8532.9033.8233.57351,200
Oct 18, 201733.0733.4432.9133.3033.04324,100
Oct 17, 201732.9033.0632.8232.9632.71338,500
Oct 16, 201733.2933.5532.9532.9632.71385,600
Oct 13, 201733.3833.5533.1933.2933.04463,800
Oct 12, 201732.8533.3732.8133.2733.02403,800
Oct 11, 201732.6433.0132.5632.9732.72373,700
Oct 10, 201732.6332.7332.2732.6532.40352,700
Oct 09, 201732.3332.7432.3132.5332.28377,700
Oct 06, 201732.0832.4432.0332.2331.99433,500
Oct 05, 201732.0232.3431.8432.1731.92422,400
Oct 04, 201731.5731.8731.3731.8331.59642,100
Oct 03, 201731.3431.6030.6831.5831.34400,700
Oct 02, 201730.7731.1230.5231.1130.88380,900
Sep 29, 201730.6230.8430.3330.7530.52727,400
Sep 28, 201730.2130.6230.0830.4530.22333,400
Sep 27, 201730.1230.3829.9030.1929.96505,900
Sep 26, 201730.0630.3029.9129.9829.75478,400
Sep 25, 201729.6130.0629.5029.9429.72462,100
Sep 22, 201729.4429.9029.4029.7429.52429,500
Sep 21, 201729.2629.5029.2629.3829.16242,700
Sep 20, 201729.6229.7629.2729.2829.06566,400
Sep 19, 201729.5929.7729.4529.6729.44366,000
Sep 18, 201729.3829.6229.2729.5529.32443,100
Sep 15, 201729.3229.4528.9929.3129.091,006,200
Sep 14, 201728.9429.3928.8329.2829.06622,000
Sep 13, 201729.1229.2628.6429.1628.94735,200
Sep 12, 201728.7929.1728.6829.1628.94355,900
Sep 11, 201728.3128.8328.3128.7228.51384,900
Sep 08, 201728.0028.5428.0028.1827.96495,700
Sep 07, 201728.4228.6327.9428.0527.83576,700
Sep 06, 201728.7528.9428.1528.4028.18935,400
Sep 05, 201729.0029.0928.4728.6728.45448,700
Sep 01, 201729.0329.4428.7329.1028.88776,000
Aug 31, 201728.9329.2628.8628.9428.72753,600
Aug 30, 201729.1229.1228.6628.8028.58619,100
Aug 29, 201728.2528.8228.2528.4428.23563,800
Aug 28, 201728.8128.8128.2728.4828.27769,200
Aug 25, 201728.9029.1728.6828.7328.51660,500
Aug 24, 201729.1429.2028.5828.6828.46833,200
Aug 23, 201729.2929.6828.8928.9528.73783,400
Aug 22, 201729.6929.9029.2329.4329.20365,600
Aug 21, 201729.7229.9329.5529.6529.42443,300
Aug 18, 201729.7630.1129.6429.6529.42681,700
Aug 17, 201730.8730.9829.9830.0329.80526,500
Aug 16, 201730.9131.0430.7830.9430.70405,400
Aug 15, 201730.7131.1130.5630.8430.61451,200
Aug 14, 201730.3230.7630.2830.6830.44576,100
Aug 11, 201729.7230.3129.4630.1729.94848,700
Aug 10, 201730.6230.8630.0830.1129.88547,300
Aug 09, 201731.3131.3130.8130.9130.67687,400
Aug 08, 201731.4731.8831.2131.4831.24432,600
Aug 07, 201731.7731.9431.4431.5131.27417,500
Aug 07, 20170.23148 Dividend
Aug 04, 201732.1132.2531.8232.0031.53640,800
Aug 03, 201731.9032.1131.4831.9431.461,119,900
Aug 02, 201733.4233.8031.8331.9031.43777,400
Aug 01, 201730.9033.4830.1533.4332.931,387,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...