MDC

M D C Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
M D C Holdings Inc MDC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.24 -0.54% 44.57 16:25:04
Close Price Low Price High Price Open Price Previous Close
44.57 43.90 45.01 44.51 44.81
more quote information »

MDC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.9648.2242.9445.41659,456-3.39-7.07%
1 Month44.9148.516240.8845.34585,346-0.34-0.76%
3 Months35.6548.516234.76543.24577,4348.9225.02%
6 Months24.6348.516219.0734.73615,43719.9480.96%
1 Year42.5148.9915.7536.45601,2572.064.85%
3 Years31.9848.9915.7533.62502,12612.5939.37%
5 Years27.8248.9915.7531.03497,43416.7560.21%

MDC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 44.57 -0.24 -0.54% 44.51 45.01 43.90 424,984
Sep 24 2020 44.81 1.17 2.68% 43.79 45.36 42.94 432,126
Sep 23 2020 43.64 -2.96 -6.35% 46.28 46.58 43.60 422,380
Sep 22 2020 46.60 1.86 4.16% 44.74 46.79 44.6866 474,092
Sep 21 2020 44.74 -1.43 -3.1% 45.09 45.56 43.11 735,353
Sep 18 2020 46.1717 -1.32 -2.78% 47.96 48.22 45.31 1,233,331
Sep 17 2020 47.49 0.00 0.0% 47.41 47.99 46.39 935,714
Sep 16 2020 47.49 0.77 1.65% 47.27 47.855 46.25 897,971
Sep 15 2020 46.72 1.64 3.64% 47.42 48.5162 45.52 794,730
Sep 14 2020 45.08 0.37 0.83% 45.20 45.30 44.28 373,635
Sep 11 2020 44.71 0.61 1.38% 44.56 45.02 44.11 670,015
Sep 10 2020 44.10 -0.11 -0.25% 44.31 44.90 43.71 539,142
Sep 09 2020 44.21 2.05 4.86% 42.59 44.43 42.48 381,326
Sep 08 2020 42.16 -0.15 -0.35% 41.56 43.23 41.465 440,652
Sep 04 2020 42.31 -1.37 -3.14% 43.98 44.39 40.88 428,212
Sep 03 2020 43.68 -1.86 -4.08% 45.55 45.62 43.14 505,996
Sep 02 2020 45.54 0.04 0.09% 45.84 45.98 44.15 369,650
Sep 01 2020 45.50 2.12 4.89% 43.50 45.54 43.01 386,589
Aug 31 2020 43.38 -0.96 -2.17% 44.36 44.52 43.01 529,142
Aug 28 2020 44.34 0.00 0.0% 44.91 45.34 44.19 362,125
See More Historical Prices »


Your Recent History
NYSE
MDC
M D C
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.