Advertisement
Advertisement
U.S. markets close in 5 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.44+0.85 (+2.99%)
As of 10:48AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202229.2129.5529.1229.4429.44431,219
Oct 03, 202227.9228.7827.5628.5928.591,076,300
Sep 30, 202227.9328.3227.4027.4227.42748,500
Sep 29, 202228.2228.2227.8028.0328.03473,900
Sep 28, 202227.9929.0727.7928.7828.78591,600
Sep 27, 202228.1028.2427.2627.6527.65595,100
Sep 26, 202228.2828.6627.6627.6927.69678,500
Sep 23, 202227.7728.4727.6028.4728.47777,300
Sep 22, 202228.4028.5927.8727.9927.99547,300
Sep 21, 202229.8930.5028.6328.6528.65727,600
Sep 20, 202229.4729.8029.1429.6129.61744,600
Sep 19, 202229.5229.9429.3829.9329.93741,800
Sep 16, 202228.1129.4128.1129.3829.381,239,800
Sep 15, 202229.1329.8128.3328.4028.40806,200
Sep 14, 202229.7329.9128.7029.0729.07510,200
Sep 13, 202231.0131.0529.6329.6829.68816,600
Sep 12, 202231.8732.3931.6831.9631.96458,200
Sep 09, 202230.8231.7530.6331.6531.65562,300
Sep 08, 202229.8730.5029.4330.4930.49513,600
Sep 07, 202229.5430.3129.4530.2230.22592,000
Sep 06, 202230.5230.6429.4029.4729.47711,800
Sep 02, 202231.2831.3130.3130.5330.53508,900
Sep 01, 202230.7530.9530.2930.8930.89374,600
Aug 31, 202232.0832.0831.0731.0831.08544,600
Aug 30, 202232.7232.8731.8432.0032.00596,100
Aug 29, 202232.5233.0132.4132.4232.42547,100
Aug 26, 202234.2734.3732.7232.9532.95386,600
Aug 25, 202233.1734.5633.1734.3934.39264,100
Aug 24, 202232.6733.7532.3433.3533.35349,600
Aug 23, 202233.1433.5433.0533.0633.06272,000
Aug 22, 202233.7033.8532.9333.0433.04380,500
Aug 19, 202234.4834.5534.0534.1734.17648,600
Aug 18, 202235.0435.0434.6134.8934.89242,200
Aug 17, 202235.0535.4034.6134.8234.82296,200
Aug 16, 202235.5636.0234.8035.7135.71301,000
Aug 15, 202235.8535.9235.2935.6835.68271,000
Aug 12, 202235.4636.0035.1335.9835.98284,300
Aug 11, 202235.2535.8935.1435.2935.29303,600
Aug 10, 202234.8336.0134.5435.0435.04465,000
Aug 09, 202234.7934.9133.5833.9033.90498,400
Aug 09, 20220.5 Dividend
Aug 08, 202235.0335.9535.0335.3934.89404,200
Aug 05, 202234.4835.1434.1634.8034.31478,100
Aug 04, 202234.4635.6234.4635.2734.77385,900
Aug 03, 202234.4534.9733.9834.5434.05329,900
Aug 02, 202236.0736.1934.3634.3733.88516,600
Aug 01, 202236.0037.0435.6536.4835.96574,300
Jul 29, 202236.0136.4335.3136.2535.74812,000
Jul 28, 202237.2338.2935.1236.2135.701,058,200
Jul 27, 202235.8136.5835.0936.4535.94765,900
Jul 26, 202236.2236.3035.6235.7935.28566,800
Jul 25, 202237.1337.1436.3136.4335.92426,700
Jul 22, 202237.2138.0236.6937.3036.77542,100
Jul 21, 202236.3236.9635.5136.8136.29773,700
Jul 20, 202236.7136.8136.0036.5536.03566,900
Jul 19, 202236.0036.6635.3836.6136.09495,200
Jul 18, 202235.6936.0234.9735.5335.03457,600
Jul 15, 202236.2736.2734.6835.4834.98578,800
Jul 14, 202235.3635.5734.4935.5135.01407,700
Jul 13, 202234.5935.8033.9835.7135.21398,400
Jul 12, 202234.9836.1234.9835.4034.90428,900
Jul 11, 202234.9535.5734.8035.1934.69457,000
Jul 08, 202234.3935.2034.3934.9634.47353,700
Jul 07, 202234.5534.9233.9234.7934.30508,200
Jul 06, 202235.2535.2633.5834.5134.02672,700
Jul 05, 202233.2434.9933.0034.9434.45830,100
Jul 01, 202232.3034.0432.3033.8433.36680,000
Jun 30, 202231.1432.3230.8432.3131.851,196,300
Jun 29, 202231.3731.6630.7731.3830.94458,500
Jun 28, 202232.1032.2731.5031.5431.09711,000
Jun 27, 202231.5232.5131.2031.9131.46551,200
Jun 24, 202231.1832.0730.7331.4531.01703,500
Jun 23, 202229.0130.9229.0130.8130.37722,300
Jun 22, 202228.0429.3327.9028.7528.34660,600
Jun 21, 202228.5629.4227.9028.3527.951,072,200
Jun 17, 202228.9729.0627.8328.2627.861,804,800
Jun 16, 202231.1531.2329.0329.6429.22825,300
Jun 15, 202232.6733.1231.3332.1131.66551,100
Jun 14, 202232.6132.9331.9832.3531.89572,400
Jun 13, 202234.1234.6732.2032.5332.07925,200
Jun 10, 202236.3636.7135.0335.1334.63478,100
Jun 09, 202236.8137.5336.7136.9936.47551,900
Jun 08, 202237.8337.8336.6936.9736.45431,600
Jun 07, 202237.1738.0736.8438.0537.51364,500
Jun 06, 202238.0138.1937.4837.7437.21518,100
Jun 03, 202237.5438.0237.3437.6437.11460,500
Jun 02, 202238.0238.4537.2838.0737.53358,600
Jun 01, 202238.5638.5637.4337.7437.21447,200
May 31, 202237.8238.4337.2238.1837.64505,400
May 27, 202237.9938.3437.5838.3137.77457,700
May 26, 202236.5537.8236.5537.5036.97387,700
May 25, 202234.7236.4834.7136.2735.76543,900
May 24, 202235.3635.4233.9434.7534.26409,200
May 23, 202237.1837.2935.5435.7335.23452,600
May 20, 202237.2237.2235.5936.9536.43436,100
May 19, 202236.1237.5536.1236.6336.11487,600
May 18, 202237.4337.4336.1036.3135.80594,200
May 17, 202237.6638.1836.6038.1337.59535,600
May 16, 202237.1937.1935.8636.8436.32460,300
May 13, 202236.7237.3336.2337.0836.56599,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement