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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201830.9931.8630.9931.6431.64561,100
May 24, 201830.7731.1730.5731.0331.03760,400
May 23, 201830.1530.9330.1330.7930.79608,800
May 22, 201830.4830.5929.7530.1930.19497,800
May 21, 201830.7631.0030.3430.7730.77480,700
May 18, 201830.0930.6029.8730.5530.55417,700
May 17, 201829.2730.1429.2730.0430.04596,200
May 16, 201828.9829.3728.4829.2429.24951,300
May 15, 201830.1030.1128.8028.9828.98735,600
May 15, 20180.3 Dividend
May 14, 201830.8631.1230.2330.5530.25532,600
May 11, 201830.9131.3930.7430.8530.55454,800
May 10, 201831.0231.2330.6630.9830.68376,300
May 09, 201832.3332.4830.9130.9330.63546,100
May 08, 201831.9832.3931.8032.2431.92783,100
May 07, 201832.5232.6931.6831.8031.49944,800
May 04, 201831.7032.6431.1032.3131.991,242,100
May 03, 201830.3932.5130.3931.3931.081,613,200
May 02, 201829.5629.6928.9929.2528.961,246,500
May 01, 201828.9329.7028.8629.6329.34584,100
Apr 30, 201829.7529.8428.9029.0128.731,150,400
Apr 27, 201829.4729.8229.2829.7429.45309,700
Apr 26, 201829.1329.6428.5629.4429.15394,200
Apr 25, 201828.4629.0528.1129.0128.73314,700
Apr 24, 201828.8729.2028.2728.4928.21395,300
Apr 23, 201828.4628.7328.2828.6028.32352,200
Apr 20, 201828.7929.0728.2128.3428.06570,000
Apr 19, 201829.5829.5828.0928.7528.47471,600
Apr 18, 201829.5329.7029.3729.6629.37409,100
Apr 17, 201829.4229.5729.2229.4629.17337,500
Apr 16, 201829.1329.3428.8329.1728.88311,300
Apr 13, 201829.0229.1528.4728.8828.60668,300
Apr 12, 201828.9028.9928.3328.8328.55566,100
Apr 11, 201828.8829.3328.7028.7528.47491,300
Apr 10, 201829.2429.2728.6729.0628.77430,700
Apr 09, 201829.0129.1928.6528.8028.52451,300
Apr 06, 201829.2329.6328.4128.8228.54576,100
Apr 05, 201829.1929.7929.0329.5029.21600,900
Apr 04, 201827.4829.1927.4329.0228.74652,200
Apr 03, 201827.3227.7926.9427.7427.47578,100
Apr 02, 201827.8227.8226.4527.1526.88811,000
Mar 29, 201827.9428.2027.7527.9227.65466,900
Mar 28, 201827.8228.1627.6227.7927.52632,800
Mar 27, 201828.3628.6927.6227.8427.57510,500
Mar 26, 201828.4928.6027.7328.1827.90417,200
Mar 23, 201828.8229.2127.9828.0127.73728,900
Mar 22, 201828.7629.3428.5228.5528.27356,800
Mar 21, 201828.5529.3828.2429.1428.85353,700
Mar 20, 201828.8229.2128.3528.4528.17371,200
Mar 19, 201828.6728.9028.3728.8828.60598,300
Mar 16, 201828.4428.9128.2928.8128.53801,000
Mar 15, 201828.9028.9728.1328.3428.06692,600
Mar 14, 201829.8229.9028.6928.7128.43570,900
Mar 13, 201829.5530.1629.0829.7029.411,680,200
Mar 12, 201828.1828.5428.1628.2928.01593,600
Mar 09, 201828.0328.2927.6128.1827.90691,500
Mar 08, 201828.3728.3727.5627.7627.49559,300
Mar 07, 201828.0828.5527.9928.2027.92429,900
Mar 06, 201828.2028.4027.7428.3528.07839,400
Mar 05, 201827.5128.2427.5128.0427.76579,000
Mar 02, 201827.2327.8626.9427.7827.51816,700
Mar 01, 201827.7127.8627.1327.5427.271,114,400
Feb 28, 201828.6328.6727.3827.6827.411,009,800
Feb 27, 201828.9729.6728.6228.6328.351,008,600
Feb 26, 201829.3329.3728.6929.1328.84640,700
Feb 23, 201830.0030.0028.8229.1528.86879,100
Feb 22, 201830.3330.5429.9130.1029.80941,200
Feb 21, 201830.3830.8930.1330.1329.83590,600
Feb 20, 201830.5930.6730.1030.2329.93652,700
Feb 16, 201829.9930.8829.9930.7330.43535,700
Feb 15, 201830.6630.6629.7330.0629.76760,900
Feb 14, 201829.5230.4329.4730.2729.97913,300
Feb 13, 201830.0130.7429.6429.8429.551,091,000
Feb 12, 201829.8229.8229.0629.6129.32970,700
Feb 09, 201829.2429.8728.4129.4829.191,811,600
Feb 08, 201830.3430.4028.7328.7428.461,259,600
Feb 07, 201830.2430.9730.1630.3130.011,210,000
Feb 06, 201828.5630.4528.2830.4130.111,965,100
Feb 06, 20180.3 Dividend
Feb 05, 201831.5031.6129.1329.5828.991,559,600
Feb 02, 201833.7133.7131.3432.0131.371,372,900
Feb 01, 201832.0335.1131.5034.0133.331,361,500
Jan 31, 201833.7834.1233.6633.7133.041,734,100
Jan 30, 201833.1833.5232.5133.3332.67953,300
Jan 29, 201834.0634.1433.4933.5932.92895,700
Jan 26, 201834.2634.3533.7134.1333.45574,800
Jan 25, 201834.8234.8233.7134.1633.48468,000
Jan 24, 201834.8935.1834.3134.6433.95520,700
Jan 23, 201834.7034.7734.1134.6433.95268,700
Jan 22, 201834.4334.6834.2834.6833.99246,400
Jan 19, 201834.0334.5233.9334.4633.78370,800
Jan 18, 201834.6334.7333.9233.9733.30334,100
Jan 17, 201833.9734.7933.8734.6934.00466,100
Jan 16, 201834.3634.4133.5133.6432.97416,700
Jan 12, 201834.4734.4733.9934.1233.44365,400
Jan 11, 201833.8834.3833.3934.3433.661,089,100
Jan 10, 201834.3634.4333.5033.5332.86467,200
Jan 09, 201834.3435.0534.1334.5833.89600,200
Jan 08, 201834.4134.6334.0934.3733.69240,400
Jan 05, 201834.2434.4133.8334.4033.72265,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...