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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201937.2437.7936.8637.3837.38293,130
Aug 21, 201937.4437.4536.9537.1237.12257,200
Aug 20, 201936.5537.1436.4537.0737.07359,500
Aug 19, 201936.3936.8536.1636.5336.53282,600
Aug 16, 201935.8536.3335.7236.1536.15210,300
Aug 15, 201935.9436.1535.7035.7735.77248,600
Aug 14, 201935.9136.1335.5635.8035.80271,300
Aug 13, 201935.8536.7335.8536.3536.35245,200
Aug 12, 201936.0836.0835.4535.8335.83134,300
Aug 09, 201936.7236.8036.0336.1036.10276,300
Aug 08, 201936.8237.1036.6036.8136.81342,600
Aug 07, 201935.8136.8235.6236.7536.75353,700
Aug 06, 201935.2636.2335.2636.1336.13546,100
Aug 06, 20190.3 Dividend
Aug 05, 201935.6235.8035.1235.5535.25487,400
Aug 02, 201936.0636.3035.5536.1035.80377,900
Aug 01, 201936.5036.9835.9336.2435.93551,400
Jul 31, 201936.3237.0035.1936.1435.84860,300
Jul 30, 201936.6837.8036.6437.7037.38678,400
Jul 29, 201937.3437.3436.4036.6036.29699,300
Jul 26, 201937.3937.6637.0237.3837.06268,700
Jul 25, 201937.2037.6737.0437.3937.07512,000
Jul 24, 201936.4637.1236.3137.0036.69625,800
Jul 23, 201937.1437.1436.2536.4836.17512,200
Jul 22, 201937.5637.7437.0637.2036.89394,000
Jul 19, 201937.4937.8637.2437.3937.07448,200
Jul 18, 201937.5937.7537.1737.5637.24406,800
Jul 17, 201937.3837.7437.0437.5237.20394,800
Jul 16, 201937.2837.5736.9937.3837.06396,500
Jul 15, 201937.3937.6636.9137.3637.04445,800
Jul 12, 201936.5737.6036.5737.2436.93460,300
Jul 11, 201936.5936.6035.7336.4836.17397,600
Jul 10, 201936.5936.7636.2136.6036.29380,200
Jul 09, 201936.4436.8935.8836.1435.84851,100
Jul 08, 201933.8136.2833.5136.2035.891,580,500
Jul 05, 201933.2333.2632.5533.0132.73157,000
Jul 03, 201933.3633.5833.1033.4233.14155,900
Jul 02, 201933.1133.4032.9633.3233.04294,700
Jul 01, 201932.9733.2132.5333.1132.83351,500
Jun 28, 201932.2133.0532.2132.7832.50797,800
Jun 27, 201931.2032.2531.1732.2131.94580,100
Jun 26, 201931.3031.5030.7831.0430.78462,000
Jun 25, 201932.6332.6831.2131.3131.05605,200
Jun 24, 201932.6332.7332.1332.2131.94394,700
Jun 21, 201933.0933.1232.3132.4532.18630,400
Jun 20, 201933.0633.5333.0133.3433.06344,800
Jun 19, 201933.2233.2232.1732.9832.70427,900
Jun 18, 201933.6234.0033.0233.2532.97348,200
Jun 17, 201933.5733.7233.0833.6533.37459,100
Jun 14, 201933.3333.7633.2133.5333.25315,800
Jun 13, 201933.4833.7633.0833.4333.15529,300
Jun 12, 201933.3133.6933.1433.2833.00281,100
Jun 11, 201933.6133.6132.6033.2432.96334,100
Jun 10, 201933.4533.5933.2233.4033.12318,900
Jun 07, 201933.0933.6833.0733.4433.16180,300
Jun 06, 201933.3433.8232.7232.8632.58255,600
Jun 05, 201933.0033.4032.5933.3533.07340,000
Jun 04, 201932.3832.8532.2132.8232.54553,400
Jun 03, 201931.4032.5431.2032.1031.83464,700
May 31, 201931.4931.9031.1031.4331.16411,700
May 30, 201931.6531.9731.2831.7331.46498,600
May 29, 201931.9832.2331.4031.6431.37561,300
May 28, 201932.3932.4731.9832.0231.75409,200
May 24, 201931.7832.4031.7832.3732.10321,900
May 23, 201931.7332.2531.5031.6231.35628,900
May 22, 201931.4532.2831.3131.8831.61278,300
May 21, 201931.3331.9531.2831.9531.68298,000
May 20, 201932.0432.3031.3331.3531.09179,900
May 17, 201932.2132.4232.1532.1531.88368,100
May 16, 201932.0632.6632.0632.3732.10335,800
May 15, 201932.1932.4831.9332.1431.87267,400
May 14, 201931.4432.4731.1732.3532.08273,700
May 14, 20190.3 Dividend
May 13, 201931.4731.8231.3431.7731.20238,900
May 10, 201931.9732.1931.5131.9131.34216,000
May 09, 201931.7232.2731.5832.0331.46283,700
May 08, 201931.8332.1931.7531.8031.23364,900
May 07, 201932.3032.3031.6131.8631.29361,300
May 06, 201932.2632.5832.0032.5031.92465,900
May 03, 201932.6032.8731.9732.5932.01354,800
May 02, 201931.8532.7731.7932.5431.96498,200
May 01, 201932.0032.4131.0031.7731.201,044,000
Apr 30, 201930.4630.6830.0030.5630.02310,700
Apr 29, 201930.3730.5830.1330.3729.83202,500
Apr 26, 201930.6930.7129.8630.3429.80367,300
Apr 25, 201930.4930.9429.8830.6330.08376,100
Apr 24, 201931.0031.2830.6230.9230.37317,600
Apr 23, 201930.7931.0330.6730.9330.38262,700
Apr 22, 201931.2431.3130.3830.4829.94208,500
Apr 18, 201931.2631.4530.9931.3430.78190,400
Apr 17, 201931.1131.2730.8631.2130.65293,900
Apr 16, 201930.9731.1130.7031.0430.49240,900
Apr 15, 201931.1931.2230.6530.8530.30278,000
Apr 12, 201931.4231.4731.0231.0530.50231,400
Apr 11, 201930.9631.3530.7431.2630.70265,900
Apr 10, 201930.6730.9930.5230.8830.33290,000
Apr 09, 201930.8630.9830.4630.5530.01417,700
Apr 08, 201930.7130.9330.5730.9130.36332,900
Apr 05, 201930.5530.8930.4630.8630.31358,200
Apr 04, 201929.5130.3929.5130.3829.84358,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...