Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mdc Holdings Ord Shs
(NY:
MDC
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
8.949
9.232
8.949
9.153
436,931
+0.20(+2.29%)
Oct 30, 2002
9.193
9.239
8.797
8.949
529,049
-0.25(-2.70%)
Oct 29, 2002
8.956
9.197
8.793
9.197
478,258
+0.24(+2.67%)
Oct 28, 2002
9.478
9.522
8.937
8.958
508,859
-0.46(-4.87%)
Oct 25, 2002
9.217
9.480
8.995
9.417
741,047
+0.17(+1.87%)
Oct 24, 2002
9.766
9.766
9.217
9.244
416,425
-0.40(-4.17%)
Oct 23, 2002
9.222
9.680
9.168
9.646
559,019
+0.40(+4.33%)
Oct 22, 2002
9.851
9.851
9.185
9.246
762,500
-0.64(-6.49%)
Oct 21, 2002
9.351
9.887
9.193
9.887
579,840
+0.50(+5.30%)
Oct 18, 2002
9.480
9.480
9.100
9.390
508,228
-0.15(-1.58%)
Oct 17, 2002
9.193
9.561
9.183
9.541
1,153,056
+0.83(+9.52%)
Oct 16, 2002
9.071
9.095
8.680
8.712
384,247
-0.42(-4.59%)
Oct 15, 2002
8.620
9.132
8.620
9.132
603,816
+0.67(+7.96%)
Oct 14, 2002
8.507
8.571
8.354
8.459
476,049
-0.05(-0.54%)
Oct 11, 2002
8.310
8.744
8.261
8.505
881,433
+0.43(+5.35%)
Oct 10, 2002
7.352
8.190
7.339
8.073
1,627,844
+0.76(+10.40%)
Oct 09, 2002
7.937
7.937
7.254
7.313
604,447
-0.69(-8.57%)
Oct 08, 2002
7.581
8.095
7.498
7.998
823,702
+0.48(+6.36%)
Oct 07, 2002
7.944
8.015
7.473
7.520
570,376
-0.50(-6.29%)
Oct 04, 2002
8.437
8.437
7.864
8.025
746,410
-0.39(-4.64%)
Oct 03, 2002
8.659
8.802
8.376
8.415
634,733
-0.23(-2.71%)
Oct 02, 2002
8.849
9.022
8.641
8.649
589,935
-0.20(-2.31%)
Oct 01, 2002
8.607
8.863
8.198
8.854
757,137
+0.25(+2.86%)
Sep 30, 2002
8.712
8.778
8.388
8.607
531,257
-0.17(-1.89%)
Sep 27, 2002
9.071
9.132
8.759
8.773
28,960,490
-0.32(-3.49%)
Sep 26, 2002
8.754
9.171
8.710
9.090
420,526
+0.37(+4.28%)
Sep 25, 2002
8.717
8.951
8.412
8.717
835,374
+0.06(+0.70%)
Sep 24, 2002
8.795
8.949
8.624
8.656
713,286
-0.20(-2.26%)
Sep 23, 2002
8.912
9.205
8.841
8.856
498,448
-0.23(-2.50%)
Sep 20, 2002
8.873
9.156
8.851
9.083
933,171
+0.25(+2.79%)
Sep 19, 2002
9.456
9.456
8.824
8.837
1,116,461
-0.72(-7.55%)
Sep 18, 2002
9.717
9.753
9.451
9.558
453,651
-0.16(-1.63%)
Sep 17, 2002
10.05
10.16
9.717
9.717
1,230,347
-0.35(-3.49%)
Sep 16, 2002
10.09
10.23
10.05
10.07
330,931
-0.03(-0.27%)
Sep 13, 2002
9.753
10.18
9.753
10.09
535,674
+0.32(+3.24%)
Sep 12, 2002
10.11
10.13
9.778
9.778
441,347
-0.44(-4.30%)
Sep 11, 2002
10.17
10.45
10.16
10.22
372,259
+0.03(+0.31%)
Sep 10, 2002
10.17
10.19
10.02
10.18
423,050
-0.02(-0.22%)
Sep 09, 2002
9.851
10.37
9.826
10.21
594,352
+0.33(+3.38%)
Sep 06, 2002
9.875
9.961
9.790
9.873
2,744,621
+0.02(+0.25%)
Sep 05, 2002
10.02
10.22
9.817
9.848
1,192,806
-0.17(-1.73%)
Sep 04, 2002
9.339
10.08
9.295
10.02
912,665
+0.79(+8.53%)
Sep 03, 2002
9.705
9.705
9.234
9.234
747,672
-0.57(-5.80%)
Aug 30, 2002
9.768
10.12
9.744
9.802
414,217
+0.04(+0.37%)
Aug 29, 2002
9.992
9.992
9.685
9.766
663,756
-0.32(-3.21%)
Aug 28, 2002
10.16
10.21
9.978
10.09
374,467
-0.13(-1.24%)
Aug 27, 2002
10.77
10.85
10.22
10.22
483,936
-0.52(-4.88%)
Aug 26, 2002
10.50
10.80
10.22
10.74
766,601
+0.24(+2.32%)
Aug 23, 2002
10.71
10.86
10.43
10.50
598,138
-0.39(-3.61%)
Aug 22, 2002
10.46
10.91
10.36
10.89
556,811
+0.39(+3.74%)
Aug 21, 2002
10.59
10.80
10.25
10.50
538,513
-0.10(-0.94%)
Aug 20, 2002
10.73
10.77
10.45
10.60
1,451,179
+0.02(+0.16%)
Aug 16, 2002
10.33
10.70
10.24
10.58
516,115
-0.12(-1.16%)
Aug 15, 2002
10.18
10.72
10.11
10.70
548,293
+0.59(+5.78%)
Aug 14, 2002
10.05
10.24
9.800
10.12
523,055
+0.07(+0.70%)
Aug 13, 2002
10.12
10.27
9.863
10.05
401,598
-0.08(-0.75%)
Aug 12, 2002
10.27
10.27
9.917
10.12
337,556
+0.39(+4.01%)
Aug 07, 2002
9.997
10.02
9.449
9.734
467,532
-0.11(-1.11%)
Aug 06, 2002
9.412
9.931
9.412
9.844
639,780
+0.48(+5.13%)
Aug 05, 2002
9.295
9.539
9.190
9.363
753,666
-0.00(-0.03%)
Aug 02, 2002
10.03
10.04
9.351
9.366
830,642
-0.69(-6.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.