M.D.C. Holdings, Inc. Historical Stock Prices

MDC 
$26.39
*  
0.03
0.11%
Get MDC Alerts
*Delayed - data as of Mar. 4, 2015 11:27 ET  -  Find a broker to begin trading MDC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MDC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
11:27  26.21  26.51  26.15  26.39 131,033
03/03/2015 27 27 26.35 26.42 801,708
03/02/2015 27.17 27.52 26.918 27.12 614,195
02/27/2015 26.91 27.34 26.877 27.18 793,601
02/26/2015 27.34 27.34 26.6225 26.94 973,261
02/25/2015 27.94 28.005 27.16 27.34 903,248
02/24/2015 27.22 28.06 27.11 27.9 1,093,706
02/23/2015 27.23 27.26 26.5701 26.85 590,290
02/20/2015 27.47 27.52 27.05 27.24 845,576
02/19/2015 27.69 27.69 27.26 27.45 903,182
02/18/2015 27.66 27.81 27.36 27.77 1,005,700
02/17/2015 27.28 27.68 27.1 27.66 675,899
02/13/2015 27.47 27.78 27.22 27.38 664,845
02/12/2015 27.04 27.76 26.85 27.62 695,207
02/11/2015 27.3 27.42 26.68 26.88 715,470
02/10/2015 26.82 27.24 26.45 26.91 798,021
02/09/2015 26.56 26.76 26.4401 26.63 901,849
02/06/2015 26.15 26.81 26.062 26.76 850,612
02/05/2015 26.23 26.59 25.92 26.17 648,201
02/04/2015 25.81 26.44 25.76 26.21 1,275,935
02/03/2015 25.4 26.21 25.3 26.05 971,825
02/02/2015 24.96 25.42 24.73 25.33 1,279,376
01/30/2015 25.06 25.145 24.64 25 1,182,070
01/29/2015 24.13 25.38 24.13 25.14 1,946,544
01/28/2015 25.03 25.6 23.87 24.42 2,341,255
01/27/2015 24.79 25.1 24.6 25.02 1,000,192
01/26/2015 25.22 25.38 24.68 24.99 1,477,525
01/23/2015 24.89 25.2 24.59 24.87 710,130
01/22/2015 25.02 25.25 24.74 24.91 710,327
01/21/2015 24.62 25.28 24.58 24.88 724,685
01/20/2015 25.16 25.33 24.23 24.62 1,087,332
01/16/2015 24.82 25.33 24.07 25.22 1,546,230
01/15/2015 26.98 27.28 24.48 24.88 2,659,593
01/14/2015 26.75 27.42 26.07 26.75 1,388,827
01/13/2015 28.6 29.08 26.13 27.05 2,345,776
01/12/2015 27.73 28.38 27.325 28.11 1,210,833
01/09/2015 27.66 27.98 27.41 27.55 733,930
01/08/2015 27.47 27.79 27.14 27.6 1,175,533
01/07/2015 26.02 27.7701 25.98 27.28 1,753,355
01/06/2015 26.06 26.26 25.47 25.84 811,774
01/05/2015 26.06 26.119 25.72 26.01 617,741
01/02/2015 26.66 26.83 25.86 26.12 828,145
12/31/2014 26.16 26.74 26.16 26.47 533,575
12/30/2014 25.97 26.3 25.92 26.15 511,134
12/29/2014 26.01 26.41 25.89 26 528,492
12/26/2014 25.87 26.3 25.87 26.03 282,057
12/24/2014 25.92 26.03 25.79 25.84 171,004
12/23/2014 25.89 26.42 25.81 25.91 434,552
12/22/2014 25.9 25.95 25.43 25.85 435,208
12/19/2014 25.84 26.09 25.51 25.93 1,418,225
12/18/2014 25.67 25.92 25.18 25.86 537,842
12/17/2014 24.63 25.49 24.63 25.41 678,734
12/16/2014 24.63 25.06 24.53 24.58 601,796
12/15/2014 24.79 25.07 24.46 24.7 820,982
12/12/2014 24.75 25.11 24.7 24.76 713,058
12/11/2014 25.54 25.54 24.91 25 789,445
12/10/2014 25.87 26.18 25.315 25.48 1,104,090
12/09/2014 25.5 26.07 25.47 25.92 732,044
12/08/2014 25.71 25.91 25.61 25.81 831,504
12/05/2014 25.67 25.92 25.46 25.71 478,834
12/04/2014 26.06 26.06 25.38 25.64 870,826
12/03/2014 26.2 26.53 26.05 26.11 578,925
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?