Historical Stock Prices

MDC 
$28.38
*  
0.12
0.42%
Get MDC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MDC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 28.43 28.53 28.19 28.38 470,870
05/21/2015 28.61 28.74 28.37 28.5 475,182
05/20/2015 28.69 28.81 28.22 28.61 753,258
05/19/2015 28.63 29.11 28.51 28.69 852,850
05/18/2015 28.12 28.62 27.91 28.45 982,010
05/15/2015 27.86 28.38 27.53 28.05 672,182
05/14/2015 27.84 28.295 27.67 28.13 698,464
05/13/2015 27.69 28.09 27.63 27.66 486,458
05/12/2015 27.56 27.81 27.15 27.68 530,680
05/11/2015 27.99 28.18 27.73 27.82 554,681
05/08/2015 28.31 28.62 28.17 28.18 768,146
05/07/2015 27.34 28.13 27.25 27.97 948,080
05/06/2015 26.96 27.4 26.54 27.39 971,647
05/05/2015 27.65 27.75 26.52 26.86 1,044,917
05/04/2015 27.13 27.69 26.9 27.13 722,002
05/01/2015 27 27.28 26.75 27.04 492,142
04/30/2015 27.22 27.36 26.78 26.84 831,787
04/29/2015 27.76 27.77 27.135 27.32 571,609
04/28/2015 27.42 28.05 27.3 27.8 630,313
04/27/2015 27.63 27.73 27.24 27.44 612,525
04/24/2015 27 27.6 26.68 27.53 818,061
04/23/2015 27.57 27.59 26.66 27.01 1,914,950
04/22/2015 28.12 28.21 27.57 27.81 540,625
04/21/2015 28.09 28.42 27.95 28.17 510,698
04/20/2015 28.06 28.22 27.64 28 442,893
04/17/2015 28.01 28.14 27.58 27.93 558,565
04/16/2015 28.67 28.74 28.03 28.26 517,515
04/15/2015 28.47 28.92 28.29 28.76 651,240
04/14/2015 28.2 28.5 27.7 28.41 463,817
04/13/2015 28.13 28.26 27.91 28.13 364,921
04/10/2015 28.2 28.34 27.73 28.15 361,979
04/09/2015 28.46 28.46 27.7 28.18 562,758
04/08/2015 28.16 28.62 28.16 28.55 390,403
04/07/2015 28.48 28.48 28.15 28.18 459,997
04/06/2015 28.59 28.96 28.27 28.48 696,103
04/02/2015 28.24 28.8 28.12 28.68 561,734
04/01/2015 28.54 28.605 28.0475 28.23 624,914
03/31/2015 28.28 28.95 28.1 28.5 758,160
03/30/2015 27.86 28.5 27.86 28.36 485,463
03/27/2015 27.36 28.07 27.32 27.77 587,135
03/26/2015 27.41 27.71 27.11 27.34 445,738
03/25/2015 27.77 28.11 27.5 27.61 473,987
03/24/2015 27.35 28.15 27.03 27.77 488,218
03/23/2015 27.58 27.91 27.34 27.34 684,490
03/20/2015 27.02 27.69 26.84 27.58 1,209,664
03/19/2015 27.11 27.49 26.47 26.73 752,248
03/18/2015 26.3 27.11 26.05 27.05 687,204
03/17/2015 26.24 26.46 26 26.3 474,634
03/16/2015 26.58 26.92 26.26 26.41 528,260
03/13/2015 26.54 26.74 26.26 26.54 412,678
03/12/2015 26.44 26.81 26.44 26.65 288,444
03/11/2015 26.14 26.62 25.91 26.37 481,618
03/10/2015 26.19 26.316 25.97 26.08 415,398
03/09/2015 26.56 26.68 26.27 26.32 395,709
03/06/2015 26.73 26.78 26.29 26.42 789,873
03/05/2015 26.96 27.06 26.69 27 585,690
03/04/2015 26.3 26.91 26.15 26.87 618,690
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?