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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201930.3430.3429.5929.8329.83495,500
Jan 17, 201930.2030.4429.8330.2030.20563,400
Jan 16, 201930.6030.7530.1430.2430.24460,700
Jan 15, 201930.3530.8630.2130.6130.61383,400
Jan 14, 201930.7030.7730.3230.3630.36383,600
Jan 11, 201930.6631.2730.6530.9130.91411,400
Jan 10, 201931.2031.3230.3630.6930.69557,200
Jan 09, 201930.8731.4930.2830.9330.93730,700
Jan 08, 201930.7631.2330.1830.6530.65661,000
Jan 07, 201929.9331.1329.7530.6930.69684,600
Jan 04, 201928.9330.0228.7629.9129.91519,200
Jan 03, 201928.3929.1528.0028.5428.54401,200
Jan 02, 201927.7228.8627.6228.5728.57504,600
Dec 31, 201828.3728.4127.2828.1128.11303,000
Dec 28, 201828.0628.6727.8328.2128.21554,700
Dec 27, 201827.0127.9826.6927.9327.93522,300
Dec 26, 201826.3127.5125.7727.4527.45464,900
Dec 24, 201826.7626.9026.1126.1626.16280,700
Dec 21, 201827.5628.2326.8426.8426.841,421,300
Dec 20, 201827.5228.3227.4827.8427.84519,600
Dec 19, 201827.7528.6227.6627.7227.72716,100
Dec 18, 201826.9828.0526.8427.7527.75601,500
Dec 17, 201827.3927.9426.7726.7926.79755,300
Dec 14, 201827.5028.2827.3927.4627.46463,700
Dec 13, 201828.2128.5427.7727.8427.84435,800
Dec 12, 201828.3028.7127.7528.2128.21488,600
Dec 11, 201828.3428.4127.8327.9627.96328,400
Dec 10, 201828.8328.9827.8727.8727.87330,500
Dec 07, 201828.9029.5328.7128.7828.78513,000
Dec 06, 201827.8428.8627.8128.7828.78799,500
Dec 04, 201829.0229.3428.1028.1928.19612,000
Dec 03, 201829.8429.8428.6629.5029.50484,100
Nov 30, 201829.6029.7729.2429.4529.45502,900
Nov 29, 201830.0830.1929.5429.6129.61480,000
Nov 28, 201829.1430.2228.3530.1430.14565,000
Nov 27, 201829.0529.4829.0229.1129.11478,800
Nov 26, 201829.4829.7328.9729.1929.19450,300
Nov 23, 201828.7829.6928.7829.2329.23102,500
Nov 21, 201828.5929.3728.2428.9428.94365,800
Nov 20, 201828.2529.0828.0828.3928.39461,500
Nov 19, 201828.6528.9528.3028.5728.57584,500
Nov 16, 201827.7028.7827.7028.6528.65508,800
Nov 15, 201828.0428.1327.0327.9227.92485,000
Nov 14, 201829.2529.5828.5928.6528.65433,600
Nov 13, 201828.7029.4028.7028.9428.94386,700
Nov 12, 201828.7329.3128.5028.5728.57545,300
Nov 09, 201828.9229.2228.6328.7328.73492,900
Nov 08, 201828.7629.5227.8428.8728.87693,100
Nov 07, 201829.6429.6928.9529.4029.40804,200
Nov 06, 201829.8830.0329.2929.3729.37531,700
Nov 06, 20180.3 Dividend
Nov 05, 201829.5230.3429.4530.3130.01567,400
Nov 02, 201829.2629.6128.3129.5029.21631,200
Nov 01, 201826.9929.2026.4428.9628.67766,100
Oct 31, 201828.5528.8627.6028.1027.82652,800
Oct 30, 201826.9828.3226.5928.2627.98638,900
Oct 29, 201828.4628.4626.7326.9826.71486,200
Oct 26, 201827.4528.5127.4127.9527.67675,400
Oct 25, 201827.1628.0326.8627.8727.59595,300
Oct 24, 201826.8127.3626.3526.3826.12537,300
Oct 23, 201825.1426.8425.1426.7726.51761,500
Oct 22, 201826.6826.8725.1425.4625.21760,300
Oct 19, 201827.6127.7726.6526.7726.51539,100
Oct 18, 201827.2628.0827.0427.5527.28477,500
Oct 17, 201827.5027.6726.6527.4827.21721,700
Oct 16, 201827.2627.9426.8627.8927.61354,800
Oct 15, 201826.6027.1726.6027.0126.74354,300
Oct 12, 201827.7027.7026.4926.7026.44384,200
Oct 11, 201827.4027.7627.1727.2026.93483,600
Oct 10, 201827.4528.2327.4527.4927.22399,300
Oct 09, 201828.3728.4327.6827.7827.51304,900
Oct 08, 201827.9028.4927.8828.3928.11265,500
Oct 05, 201828.5328.5527.5528.0427.76553,500
Oct 04, 201828.9228.9828.2628.4728.19361,600
Oct 03, 201829.6429.8228.8829.0828.79346,700
Oct 02, 201829.2429.7129.2129.4629.17292,800
Oct 01, 201829.7029.8229.1229.2929.00288,500
Sep 28, 201829.4729.9729.3429.5829.29289,500
Sep 27, 201830.0130.0129.2929.5129.22317,100
Sep 26, 201830.6430.8129.7630.0029.70249,700
Sep 25, 201830.1630.4130.0030.3930.09278,200
Sep 24, 201830.8430.8430.0030.0529.75286,100
Sep 21, 201831.1131.1130.1330.9430.63911,000
Sep 20, 201832.0632.0631.1031.7431.43289,600
Sep 19, 201832.2832.7331.8631.9231.60317,000
Sep 18, 201832.1132.6031.9332.2631.94205,000
Sep 17, 201832.3432.6032.0232.0331.71268,100
Sep 14, 201831.8332.4731.4532.3432.02247,000
Sep 13, 201832.1932.1931.3331.8431.52258,000
Sep 12, 201831.6732.2031.5032.0931.77175,400
Sep 11, 201831.3931.9831.1331.5831.27216,100
Sep 10, 201831.0531.4930.1831.3030.99210,800
Sep 07, 201832.2832.2831.0631.0930.78349,500
Sep 06, 201832.3833.0332.2532.4432.12445,800
Sep 05, 201831.8932.4831.8932.3031.98613,900
Sep 04, 201831.5731.9531.4531.8531.53318,400
Aug 31, 201831.5431.7931.2831.7031.39451,700
Aug 30, 201831.7231.7731.3131.3931.08197,600
Aug 29, 201832.1232.1531.7031.8231.51176,700
Aug 28, 201832.5532.6232.0132.0931.77401,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...