U.S. markets closed

M.D.C. Holdings, Inc. (MDC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.54+0.89 (+1.83%)
At close: 4:00PM EST

49.54 0.00 (0.00%)
After hours: 4:15PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202048.6549.8148.4049.5449.54507,100
Nov 24, 202049.2949.2947.9148.6548.65527,400
Nov 23, 202047.4948.8746.9648.7748.77562,700
Nov 20, 202046.5347.5446.3147.3047.30332,000
Nov 19, 202047.1847.9746.2946.7546.75511,500
Nov 18, 202047.8848.6447.1847.2547.25827,800
Nov 17, 202047.7548.4346.4047.5747.57564,400
Nov 16, 202047.5148.1646.2147.7447.74794,000
Nov 13, 202045.9347.1845.4446.7146.71458,500
Nov 12, 202046.2846.9544.7245.2745.27535,700
Nov 11, 202046.0246.5945.2346.5446.54523,200
Nov 10, 202043.6346.2143.0845.7045.70764,000
Nov 09, 202046.9647.8542.6542.7742.77833,800
Nov 09, 20200.4 Dividend
Nov 06, 202047.9147.9545.7245.9345.53449,300
Nov 05, 202049.2849.9947.9748.0847.66513,700
Nov 04, 202045.3049.1845.3048.8948.46495,300
Nov 03, 202045.5045.8144.1845.4445.04452,400
Nov 02, 202044.3944.9943.3644.5044.11407,700
Oct 30, 202043.5144.8341.1943.5243.14631,300
Oct 29, 202045.5146.2742.6743.1842.80928,200
Oct 28, 202043.7545.7143.1245.1244.73637,400
Oct 27, 202046.0146.2344.7444.7844.39469,100
Oct 26, 202047.1547.6645.3345.8445.44649,800
Oct 23, 202046.4648.3146.2148.2647.84769,100
Oct 22, 202047.9547.9545.7445.9345.53796,500
Oct 21, 202049.8650.0947.4247.5547.14570,100
Oct 20, 202049.7650.6249.3549.6249.19247,700
Oct 19, 202051.0651.1149.2949.4749.04458,300
Oct 16, 202051.7752.5050.8050.9050.46421,200
Oct 15, 202050.5051.9950.0051.7851.33239,100
Oct 14, 202050.7451.4250.1351.0050.56411,000
Oct 13, 202050.2251.0448.9750.5250.08425,700
Oct 12, 202050.9051.1150.3050.8350.39200,600
Oct 09, 202050.9151.4150.1050.6550.21311,400
Oct 08, 202050.1350.9849.4150.4950.05519,000
Oct 07, 202048.4448.9146.9848.2047.78570,000
Oct 06, 202049.0949.6747.5547.6447.23491,000
Oct 05, 202049.4949.9347.5348.6348.21524,100
Oct 02, 202046.7849.4746.7849.0348.60309,500
Oct 01, 202047.5948.4546.9348.3847.96488,900
Sep 30, 202046.9548.0346.6647.1046.69513,700
Sep 29, 202046.9547.0446.0446.3945.99370,200
Sep 28, 202045.3847.2945.0547.0446.63808,800
Sep 25, 202044.5045.0143.9044.5744.18425,000
Sep 24, 202043.7945.3642.9444.8144.42432,100
Sep 23, 202046.2746.5843.6043.6443.26448,900
Sep 22, 202044.7446.7944.6946.6046.19474,600
Sep 21, 202045.0945.5643.1144.7444.35735,400
Sep 18, 202047.9648.2245.3146.1745.771,233,300
Sep 17, 202047.4547.9946.3947.4947.08935,700
Sep 16, 202047.2747.8646.2547.4947.08898,000
Sep 15, 202047.4248.5246.2346.7246.31794,700
Sep 14, 202045.2045.3044.2844.7444.35376,600
Sep 11, 202044.5645.0244.1144.7144.32670,000
Sep 10, 202044.3144.9043.7144.1043.72539,100
Sep 09, 202042.5944.4342.4844.2143.82381,300
Sep 08, 202041.5643.2341.4742.1641.79440,700
Sep 04, 202043.9844.3940.8842.3141.94428,200
Sep 03, 202045.5545.6243.1443.6843.30506,000
Sep 02, 202045.8445.9844.1545.5445.14369,700
Sep 01, 202043.5045.5443.0145.5045.10387,000
Aug 31, 202044.3644.5243.0143.3843.00529,100
Aug 28, 202044.9145.3444.1944.3443.95385,400
Aug 27, 202044.7945.5344.2944.3443.95499,000
Aug 26, 202045.5745.9244.1444.4144.02579,200
Aug 25, 202046.3846.3844.7645.3444.95461,900
Aug 24, 202046.9646.9645.7546.0645.66308,200
Aug 21, 202044.4246.4444.4246.2245.82394,200
Aug 20, 202044.4345.4644.4344.8544.46340,100
Aug 19, 202045.6845.8344.4844.9044.51473,900
Aug 18, 202046.7847.3545.8145.9645.56671,300
Aug 17, 202044.2946.3844.0546.1545.75647,800
Aug 14, 202043.3844.2643.1143.9043.52412,900
Aug 13, 202043.6844.2343.4043.8743.49396,200
Aug 12, 202043.1544.0942.7844.0643.68571,000
Aug 11, 202044.4244.5042.4442.5042.13844,700
Aug 11, 20200.33 Dividend
Aug 10, 202044.0745.2143.7344.1243.41879,900
Aug 07, 202044.4344.7142.8743.5042.80671,300
Aug 06, 202044.5645.5144.5444.9444.22368,000
Aug 05, 202044.4944.8143.7144.7644.04763,000
Aug 04, 202044.8145.2743.7343.9243.21701,700
Aug 03, 202045.1546.0844.5145.0144.28754,300
Jul 31, 202045.2445.2843.6044.8344.11733,200
Jul 30, 202044.5046.2744.0545.6944.95527,900
Jul 29, 202044.9245.5343.6645.3944.66968,500
Jul 28, 202044.0045.4942.3242.5441.85941,000
Jul 27, 202040.7343.0540.3943.0042.31612,200
Jul 24, 202041.0541.4540.1240.2939.64576,800
Jul 23, 202042.0343.3340.5541.1140.45564,000
Jul 22, 202039.4641.8439.4641.4740.80381,300
Jul 21, 202039.7639.9839.2139.7439.10299,100
Jul 20, 202039.7539.7538.8639.5338.89262,200
Jul 17, 202040.2040.8039.7840.0339.38373,400
Jul 16, 202038.4839.9038.0739.8639.22346,000
Jul 15, 202039.0639.1637.7038.8938.26337,100
Jul 14, 202036.0637.7535.9437.7037.09373,800
Jul 13, 202037.8238.7436.0936.2335.65770,800
Jul 10, 202036.3337.2435.9537.1936.59495,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...