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

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201831.0931.7231.1031.4231.4255,601
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
May 30, 201832.3732.5231.6831.8131.50624,300
May 29, 201831.3832.3831.3832.1031.79874,700
May 25, 201830.9931.8630.9931.6431.33561,600
May 24, 201830.7731.1730.5731.0330.73760,400
May 23, 201830.1530.9330.1330.7930.49609,800
May 22, 201830.4830.5929.7530.1929.89497,800
May 21, 201830.7631.0030.3430.7730.47480,700
May 18, 201830.0930.6029.8730.5530.25417,700
May 17, 201829.2730.1429.2730.0429.75596,200
May 16, 201828.9829.3728.4829.2428.95951,300
May 15, 201830.1030.1128.8028.9828.70735,600
May 15, 20180.3 Dividend
May 14, 201830.8631.1230.2330.5529.95532,600
May 11, 201830.9131.3930.7430.8530.25454,800
May 10, 201831.0231.2330.6630.9830.37376,300
May 09, 201832.3332.4830.9130.9330.33546,100
May 08, 201831.9832.3931.8032.2431.61783,100
May 07, 201832.5232.6931.6831.8031.18944,800
May 04, 201831.7032.6431.1032.3131.681,242,100
May 03, 201830.3932.5130.3931.3930.781,613,200
May 02, 201829.5629.6928.9929.2528.681,246,500
May 01, 201828.9329.7028.8629.6329.05584,100
Apr 30, 201829.7529.8428.9029.0128.441,150,400
Apr 27, 201829.4729.8229.2829.7429.16309,700
Apr 26, 201829.1329.6428.5629.4428.87394,200
Apr 25, 201828.4629.0528.1129.0128.44314,700
Apr 24, 201828.8729.2028.2728.4927.93395,300
Apr 23, 201828.4628.7328.2828.6028.04352,200
Apr 20, 201828.7929.0728.2128.3427.79570,000
Apr 19, 201829.5829.5828.0928.7528.19471,600
Apr 18, 201829.5329.7029.3729.6629.08409,100
Apr 17, 201829.4229.5729.2229.4628.88329,400
Apr 16, 201829.1329.3428.8329.1728.60311,300
Apr 13, 201829.0229.1528.4728.8828.32668,300
Apr 12, 201828.9028.9928.3328.8328.27566,100
Apr 11, 201828.8829.3328.7028.7528.19491,300
Apr 10, 201829.2429.2728.6729.0628.49430,700
Apr 09, 201829.0129.1928.6528.8028.24451,300
Apr 06, 201829.2329.6328.4128.8228.26576,100
Apr 05, 201829.1929.7929.0329.5028.92600,900
Apr 04, 201827.4829.1927.4329.0228.45652,200
Apr 03, 201827.3227.7926.9427.7427.20578,100
Apr 02, 201827.8227.8226.4527.1526.62811,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...