Advertisement
U.S. markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
62.91+0.04 (+0.06%)
At close: 04:00PM EDT
62.91 0.00 (0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202462.9062.9662.8762.9162.911,467,300
Mar 27, 202462.8762.9462.8762.8762.871,019,700
Mar 26, 202462.8662.8962.8362.8362.83958,500
Mar 25, 202462.8762.8962.8162.8162.81994,100
Mar 22, 202462.8662.9462.8462.8562.851,549,500
Mar 21, 202462.8462.8862.8162.8762.871,512,100
Mar 20, 202462.8262.8862.7662.8062.801,717,600
Mar 19, 202462.7662.9362.7462.8162.811,837,300
Mar 18, 202462.7562.8162.7262.7662.761,708,300
Mar 15, 202462.7062.8162.6262.6262.624,608,500
Mar 14, 202462.7962.8462.7062.7462.741,581,400
Mar 13, 202462.7262.9062.7262.7762.771,629,300
Mar 12, 202462.7162.7662.6962.7062.701,278,900
Mar 11, 202462.7162.7462.6862.6862.681,554,800
Mar 08, 202462.7562.8062.6862.6862.681,827,900
Mar 07, 202462.7662.8262.6662.6762.671,546,300
Mar 06, 202462.7162.7862.6862.7062.701,649,400
Mar 05, 202462.7462.8162.6662.7062.701,397,000
Mar 04, 202462.7562.8462.7062.7562.751,220,600
Mar 01, 202462.6962.8062.6262.7062.701,122,300
Feb 29, 202462.6462.7462.6462.7062.701,529,200
Feb 28, 202462.6062.6862.5462.5462.541,015,000
Feb 27, 202462.6362.6862.5362.6662.66793,300
Feb 26, 202462.5262.6862.4962.5762.571,107,900
Feb 23, 202462.5062.6062.4762.5062.501,094,600
Feb 22, 202462.4962.6662.4262.5062.501,170,300
Feb 21, 202462.4262.5062.3862.4962.491,406,900
Feb 20, 202462.2562.4662.2162.3862.38996,200
Feb 16, 202462.3862.4462.2162.2262.221,207,800
Feb 15, 202462.2662.4562.1562.4262.421,415,300
Feb 14, 202462.2962.4362.1162.2162.211,755,100
Feb 13, 202462.2062.3562.0662.0762.072,022,400
Feb 12, 202462.4762.5162.2862.2862.281,925,500
Feb 09, 202462.4662.5462.3562.3762.371,584,000
Feb 08, 202462.3962.4562.1862.4062.401,436,700
Feb 07, 202462.3462.5462.1962.1962.192,382,000
Feb 06, 202462.5262.6262.2862.3362.331,795,000
Feb 06, 20240.55 Dividend
Feb 05, 202462.7062.9762.6762.8462.293,122,500
Feb 02, 202462.5662.8362.5462.7462.193,480,200
Feb 01, 202462.6862.7362.6262.6662.113,183,200
Jan 31, 202462.6362.7362.5862.5862.033,537,700
Jan 30, 202462.7162.8262.6562.7062.152,223,000
Jan 29, 202462.6762.9162.6162.6662.111,352,800
Jan 26, 202462.6562.7862.5862.6462.092,567,000
Jan 25, 202462.7062.8262.5262.6262.073,621,700
Jan 24, 202462.8562.8862.5662.6262.074,371,100
Jan 23, 202462.8662.8862.5662.8062.253,604,400
Jan 22, 202462.7063.0062.6463.0062.453,179,500
Jan 19, 202462.8562.9262.6162.6462.094,054,400
Jan 18, 202462.6463.0062.5562.8462.298,975,600
Jan 17, 202452.4753.2052.3753.0952.63343,700
Jan 16, 202453.3853.8652.9953.2352.76394,100
Jan 12, 202455.4755.4753.6853.9453.47335,700
Jan 11, 202454.4555.1053.8554.9754.49359,100
Jan 10, 202454.5955.2154.5554.9854.50340,000
Jan 09, 202453.5554.3253.4154.1953.72313,900
Jan 08, 202453.7154.7153.7154.4053.92438,600
Jan 05, 202452.7454.0452.4853.4452.97331,600
Jan 04, 202452.9253.8152.9253.1752.70325,900
Jan 03, 202453.6253.9953.0353.1452.67387,800
Jan 02, 202454.6255.0653.7454.8054.32384,000
Dec 29, 202355.8055.9655.2255.2554.77324,800
Dec 28, 202355.6056.1455.4355.8455.35343,400
Dec 27, 202355.8156.3755.5656.0155.52267,400
Dec 26, 202354.8655.7554.4955.6055.11291,700
Dec 22, 202354.1955.0053.9754.6154.13335,000
Dec 21, 202354.2454.3353.3753.9953.52340,000
Dec 20, 202353.8354.5052.9752.9952.53475,600
Dec 19, 202353.0454.2652.9453.8953.42407,900
Dec 18, 202353.0353.0351.7952.6452.18575,900
Dec 15, 202354.3054.9252.8253.1752.701,585,300
Dec 14, 202351.3155.0651.3154.8554.37828,500
Dec 13, 202349.2650.9248.0950.7050.26618,100
Dec 12, 202349.4949.4948.9148.9848.55409,000
Dec 11, 202349.0549.6648.7849.3348.90401,700
Dec 08, 202348.1649.4048.1649.2748.84453,100
Dec 07, 202347.7348.4147.2848.3947.97424,400
Dec 06, 202347.6348.8047.3247.3946.98379,600
Dec 05, 202347.3747.5846.8247.0946.68439,900
Dec 04, 202346.0247.5345.9347.4747.05589,400
Dec 01, 202344.3746.2144.1446.2045.80576,900
Nov 30, 202344.2544.4743.4544.2643.87339,200
Nov 29, 202344.4344.8344.2244.4444.05383,900
Nov 28, 202343.7544.1843.3643.7643.38465,800
Nov 27, 202344.0044.1443.7343.8143.43378,800
Nov 24, 202344.0244.3243.9544.2443.85177,300
Nov 22, 202344.4845.0043.9144.1143.72348,200
Nov 21, 202344.3144.4843.9744.0043.61301,300
Nov 20, 202344.3744.6344.0844.5544.16341,000
Nov 17, 202344.4444.7044.2744.6144.22327,000
Nov 16, 202344.6244.9143.9444.0743.68378,000
Nov 15, 202344.7645.4844.3244.3243.93453,000
Nov 14, 202343.6445.3143.4345.0644.67585,200
Nov 13, 202341.7342.0741.4041.6341.27285,400
Nov 10, 202341.5842.2741.1842.1041.73296,000
Nov 09, 202342.1242.2941.0741.3240.96364,200
Nov 08, 202342.2842.4141.7741.8741.50345,300
Nov 07, 202342.0042.4941.7842.1441.77367,800
Nov 07, 20230.55 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...