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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201827.2628.0827.0427.5527.55472,900
Oct 17, 201827.5027.6726.6527.4827.48721,700
Oct 16, 201827.2627.9426.8627.8927.89354,800
Oct 15, 201826.6027.1726.6027.0127.01354,300
Oct 12, 201827.7027.7026.4926.7026.70384,200
Oct 11, 201827.4027.7627.1727.2027.20483,600
Oct 10, 201827.4528.2327.4527.4927.49399,300
Oct 09, 201828.3728.4327.6827.7827.78304,900
Oct 08, 201827.9028.4927.8828.3928.39265,500
Oct 05, 201828.5328.5527.5528.0428.04553,500
Oct 04, 201828.9228.9828.2628.4728.47361,600
Oct 03, 201829.6429.8228.8829.0829.08346,700
Oct 02, 201829.2429.7129.2129.4629.46292,800
Oct 01, 201829.7029.8229.1229.2929.29288,500
Sep 28, 201829.4729.9729.3429.5829.58289,500
Sep 27, 201830.0130.0129.2929.5129.51317,100
Sep 26, 201830.6430.8129.7630.0030.00249,700
Sep 25, 201830.1630.4130.0030.3930.39278,200
Sep 24, 201830.8430.8430.0030.0530.05286,100
Sep 21, 201831.1131.1130.1330.9430.94911,000
Sep 20, 201832.0632.0631.1031.7431.74289,600
Sep 19, 201832.2832.7331.8631.9231.92317,000
Sep 18, 201832.1132.6031.9332.2632.26205,000
Sep 17, 201832.3432.6032.0232.0332.03268,100
Sep 14, 201831.8332.4731.4532.3432.34247,000
Sep 13, 201832.1932.1931.3331.8431.84258,000
Sep 12, 201831.6732.2031.5032.0932.09175,400
Sep 11, 201831.3931.9831.1331.5831.58216,100
Sep 10, 201831.0531.4930.1831.3031.30210,800
Sep 07, 201832.2832.2831.0631.0931.09349,500
Sep 06, 201832.3833.0332.2532.4432.44445,800
Sep 05, 201831.8932.4831.8932.3032.30613,900
Sep 04, 201831.5731.9531.4531.8531.85318,400
Aug 31, 201831.5431.7931.2831.7031.70451,700
Aug 30, 201831.7231.7731.3131.3931.39197,600
Aug 29, 201832.1232.1531.7031.8231.82176,700
Aug 28, 201832.5532.6232.0132.0932.09401,800
Aug 27, 201832.6232.9432.4632.5832.58382,800
Aug 24, 201832.6432.7632.3132.5532.55273,200
Aug 23, 201833.1133.1132.3232.6432.64330,200
Aug 22, 201833.1033.2932.6733.0933.09480,500
Aug 21, 201832.1933.4132.0633.1033.10517,000
Aug 20, 201831.4031.7031.4031.4931.49198,900
Aug 17, 201831.0931.7431.0931.3831.38194,900
Aug 16, 201831.1631.6431.1431.2331.23231,300
Aug 15, 201830.8631.1130.6330.9830.98190,000
Aug 14, 201830.7831.2430.6331.0231.02200,100
Aug 13, 201831.2131.2130.5830.6930.69505,500
Aug 10, 201831.2131.2730.7531.1431.14366,600
Aug 09, 201831.0531.7530.9831.3331.33380,900
Aug 08, 201830.8831.1230.5031.0531.05322,600
Aug 07, 201830.4131.0930.3530.8030.80360,000
Aug 07, 20180.3 Dividend
Aug 06, 201830.3330.6129.8930.5930.29466,300
Aug 03, 201830.5230.6230.0530.3330.03388,400
Aug 02, 201831.4431.6030.3130.4330.13850,500
Aug 01, 201830.0530.8029.5430.2729.97741,300
Jul 31, 201828.7229.1328.4329.0428.76476,600
Jul 30, 201828.9629.3228.6028.6128.33375,100
Jul 27, 201829.6929.7928.6228.9328.65417,000
Jul 26, 201829.2229.7928.9729.7029.41655,200
Jul 25, 201830.0830.1028.8529.1828.89511,300
Jul 24, 201831.0231.2630.0630.1329.83350,600
Jul 23, 201831.7231.8731.0131.1230.81453,900
Jul 20, 201832.6232.6231.8031.8431.53243,300
Jul 19, 201832.2932.8532.0832.6732.35249,400
Jul 18, 201832.3332.3731.9232.3131.99234,700
Jul 17, 201832.0232.6331.9332.5632.24563,000
Jul 16, 201831.8132.1131.4832.0231.71287,500
Jul 13, 201832.3932.3931.7431.7931.48373,600
Jul 12, 201831.5031.8730.9731.8631.55413,500
Jul 11, 201831.1031.5931.1031.3331.02276,300
Jul 10, 201831.7531.7931.1231.3030.99253,300
Jul 09, 201831.7631.8431.4831.6131.30319,300
Jul 06, 201831.9331.9631.4831.5331.22294,300
Jul 05, 201831.1631.8730.9231.8431.53566,800
Jul 03, 201830.7530.9830.5330.8530.55152,400
Jul 02, 201830.5931.0730.1630.6230.32556,100
Jun 29, 201830.4130.8930.1930.7730.47664,300
Jun 28, 201829.6330.0629.3630.0429.75467,100
Jun 27, 201830.2330.2529.6129.7329.44497,700
Jun 26, 201830.0830.5329.8130.1129.81524,000
Jun 25, 201829.8829.9829.2729.4129.12284,400
Jun 22, 201830.4930.6829.6129.9529.66599,900
Jun 21, 201830.8030.9630.2730.3930.09253,300
Jun 20, 201830.9030.9130.1230.7530.45271,800
Jun 19, 201830.7931.1430.5330.7030.40328,400
Jun 18, 201831.3031.7330.7330.8730.57379,200
Jun 15, 201831.6131.8531.2931.5331.22648,400
Jun 14, 201832.1032.3631.5231.7931.48467,100
Jun 13, 201833.1233.1231.7132.0531.74494,300
Jun 12, 201832.5833.2232.4633.1932.86287,000
Jun 11, 201832.6132.8632.3332.5432.22434,200
Jun 08, 201832.0732.8631.9932.7032.38960,300
Jun 07, 201832.1532.5031.9032.1231.80606,900
Jun 06, 201831.7732.0431.2632.0431.73321,600
Jun 05, 201831.6431.8731.5631.7831.47392,300
Jun 04, 201831.9432.2831.6431.6831.37567,900
Jun 01, 201831.9731.9931.4231.7731.46487,000
May 31, 201831.8432.0031.5831.5831.27458,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...