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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201939.5240.5939.4040.4840.48275,100
Dec 10, 201940.0240.0239.3539.5439.54332,300
Dec 09, 201939.5040.0639.3940.0540.05529,500
Dec 06, 201940.1440.5439.4639.6439.64460,800
Dec 05, 201939.7040.2639.5840.0740.07600,200
Dec 04, 201939.2240.0239.0639.7139.71378,100
Dec 03, 201938.8039.3138.7239.1439.14330,100
Dec 02, 201939.5139.5138.5038.9138.91412,800
Nov 29, 201939.6640.1739.4539.5739.57267,000
Nov 27, 201940.1340.4039.7039.7539.75337,400
Nov 26, 201939.4740.0439.3340.0240.02322,500
Nov 25, 201938.8539.5038.7039.4039.40383,700
Nov 22, 201938.5938.9638.1938.5538.55320,400
Nov 21, 201939.1339.4738.2038.4338.43322,700
Nov 20, 201939.1039.7138.6139.3039.30995,200
Nov 19, 201939.7439.9438.9638.9638.96441,800
Nov 18, 201939.0740.2038.9339.6739.67732,600
Nov 15, 201938.7139.1638.5038.8338.83703,400
Nov 14, 201938.0638.8238.0638.5938.59457,400
Nov 13, 201938.5938.8437.9138.2138.21409,200
Nov 12, 201938.5139.1537.6638.7138.71796,700
Nov 12, 20190.3 Dividend
Nov 11, 201937.4838.5137.1738.5038.20525,100
Nov 08, 201937.0237.5636.8137.5537.26527,000
Nov 07, 201938.1038.2436.4436.8336.54924,200
Nov 06, 201937.9038.5637.1838.0837.78543,900
Nov 05, 201937.2638.1136.8737.9337.63990,700
Nov 04, 201939.5339.5636.9337.2236.93954,700
Nov 01, 201938.9941.1038.7239.5639.251,437,500
Oct 31, 201941.5542.0635.8038.7138.412,901,100
Oct 30, 201943.8443.9142.2243.5843.241,258,700
Oct 29, 201943.6544.5143.4543.7343.39491,700
Oct 28, 201945.0845.1643.6743.8143.47465,100
Oct 25, 201945.6345.9444.8644.9644.61575,800
Oct 24, 201945.6545.8745.4945.6945.33253,600
Oct 23, 201945.9546.2845.0045.6845.32477,900
Oct 22, 201946.1846.3045.4045.7645.40819,500
Oct 21, 201946.3146.8445.8045.8445.48565,300
Oct 18, 201945.4246.2045.2846.0045.64511,900
Oct 17, 201945.2246.0245.2245.3344.98460,000
Oct 16, 201944.3545.0844.1345.0744.72491,800
Oct 15, 201943.7744.5343.7044.3944.04405,900
Oct 14, 201943.2643.8143.0643.5043.16411,600
Oct 11, 201944.1644.2743.3043.3643.02417,500
Oct 10, 201943.7643.9943.4643.6443.30425,500
Oct 09, 201943.9044.3743.7943.8543.51479,500
Oct 08, 201943.5744.2743.5043.8243.48428,100
Oct 07, 201943.3144.4043.2543.8743.53595,700
Oct 04, 201942.4543.7842.3843.7743.43583,200
Oct 03, 201942.5742.7641.8642.3642.03344,500
Oct 02, 201943.0043.1342.2042.5742.24409,400
Oct 01, 201943.1243.4542.8942.9942.66572,400
Sep 30, 201942.3643.3642.3643.1042.76488,300
Sep 27, 201943.0043.1042.0442.2241.89358,500
Sep 26, 201943.0343.2542.3042.8542.52280,000
Sep 25, 201942.5143.0141.8542.8842.55605,600
Sep 24, 201942.6442.8142.0642.2441.91516,400
Sep 23, 201942.3142.8842.1642.3342.00342,400
Sep 20, 201942.3542.7542.1342.4342.10701,600
Sep 19, 201943.0043.0542.2142.3342.00527,300
Sep 18, 201942.8043.5342.2342.8742.54574,900
Sep 17, 201942.1042.7741.9842.6842.35652,000
Sep 16, 201942.4842.9441.9842.2841.95674,000
Sep 13, 201941.6344.0141.6342.3842.051,718,500
Sep 12, 201939.7440.9339.5240.2739.96600,700
Sep 11, 201938.7039.5238.5639.4539.14511,400
Sep 10, 201939.3439.3437.3538.2937.991,051,100
Sep 09, 201938.9839.5138.7539.4839.17547,800
Sep 06, 201938.9739.3138.8438.9738.67291,800
Sep 05, 201939.1239.3338.5339.0038.70579,400
Sep 04, 201938.7839.1738.4638.9838.68404,300
Sep 03, 201938.4538.7938.1838.5538.25446,500
Aug 30, 201937.5038.8737.2238.6738.37936,200
Aug 29, 201937.3737.5937.0837.3237.03221,900
Aug 28, 201936.5837.0736.1237.0636.77245,600
Aug 27, 201936.9837.1636.5536.6236.33224,600
Aug 26, 201936.9037.0736.6336.8436.55217,900
Aug 23, 201937.2237.7436.6436.7136.42420,300
Aug 22, 201937.2437.7936.8637.3837.09294,600
Aug 21, 201937.4437.4536.9537.1236.83257,200
Aug 20, 201936.5537.1436.4537.0736.78359,500
Aug 19, 201936.3936.8536.1636.5336.25282,600
Aug 16, 201935.8536.3335.7236.1535.87210,300
Aug 15, 201935.9436.1535.7035.7735.49248,600
Aug 14, 201935.9136.1335.5635.8035.52271,300
Aug 13, 201935.8536.7335.8536.3536.07245,200
Aug 12, 201936.0836.0835.4535.8335.55134,300
Aug 09, 201936.7236.8036.0336.1035.82276,300
Aug 08, 201936.8237.1036.6036.8136.52342,600
Aug 07, 201935.8136.8235.6236.7536.46353,700
Aug 06, 201935.2636.2335.2636.1335.85546,100
Aug 06, 20190.3 Dividend
Aug 05, 201935.6235.8035.1235.5534.98487,400
Aug 02, 201936.0636.3035.5536.1035.52377,900
Aug 01, 201936.5036.9835.9336.2435.65551,400
Jul 31, 201936.3237.0035.1936.1435.56860,300
Jul 30, 201936.6837.8036.6437.7037.09678,400
Jul 29, 201937.3437.3436.4036.6036.01699,300
Jul 26, 201937.3937.6637.0237.3836.78268,700
Jul 25, 201937.2037.6737.0437.3936.79512,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...