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

MDC 
$28.59
*  
0.24
0.83%
Get MDC Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.63  28.71  28.37  28.59 579,731
07/25/2014 28.65 28.71 28.37 28.59 579,731
07/24/2014 29.74 29.87 28.74 28.83 986,940
07/23/2014 29.62 30.1 29.36 29.83 948,221
07/22/2014 29.14 29.63 29.09 29.62 532,926
07/21/2014 28.75 29.07 28.58 29.04 386,018
07/18/2014 28.77 28.96 28.63 28.86 397,602
07/17/2014 29.33 29.3399 28.53 28.73 836,327
07/16/2014 29.21 29.72 28.79 29.59 704,731
07/15/2014 29.12 29.235 28.96 29.07 754,231
07/14/2014 29.23 29.41 28.985 29.12 500,870
07/11/2014 29.26 29.53 28.8 29.06 600,957
07/10/2014 28.89 29.455 28.59 29.26 639,571
07/09/2014 29.39 29.7 29.18 29.23 414,222
07/08/2014 29.23 29.47 29.08 29.36 429,155
07/07/2014 30 30.1 29.28 29.4 571,815
07/03/2014 30.11 30.17 29.75 30.14 198,694
07/02/2014 30.4 30.57 29.985 30.01 331,004
07/01/2014 30.36 30.86 30.34 30.42 533,926
06/30/2014 30.07 30.63 29.92 30.29 456,331
06/27/2014 29.5 30.23 29.32 30.14 847,270
06/26/2014 29.43 29.71 28.96 29.55 678,130
06/25/2014 29.37 29.54 29.0825 29.34 600,943
06/24/2014 29 30.02 29 29.4 608,322
06/23/2014 29.07 29.66 28.98 29.06 586,751
06/20/2014 28.9 28.99 28.37 28.98 668,341
06/19/2014 28.86 29.33 28.77 28.88 545,584
06/18/2014 28.99 28.99 28.45 28.85 621,665
06/17/2014 28.73 29.37 28.43 29 512,439
06/16/2014 28.63 28.99 28.4 28.93 417,324
06/13/2014 28.9 29.08 28.42 28.76 567,342
06/12/2014 29.15 29.24 28.64 28.86 452,430
06/11/2014 29.94 29.94 28.99 29.19 513,241
06/10/2014 30.11 30.26 29.93 30.09 366,503
06/09/2014 29.81 30.5 29.74 30.2 468,892
06/06/2014 29.45 29.94 29.29 29.83 514,628
06/05/2014 28.83 29.41 28.58 29.31 538,429
06/04/2014 28.68 28.97 28.51 28.74 353,705
06/03/2014 28.63 28.98 28.528 28.78 713,355
06/02/2014 28.61 28.85 28.27 28.79 581,315
05/30/2014 28.93 29.06 28.54 28.61 428,764
05/29/2014 29.05 29.46 28.67 28.98 416,600
05/28/2014 29.27 29.54 28.87 28.88 639,224
05/27/2014 29.54 29.7884 28.9516 29.12 653,457
05/23/2014 28.85 29.42 28.7 29.28 851,302
05/22/2014 28.07 28.93 27.84 28.85 1,074,677
05/21/2014 27.89 28.09 27.59 28.04 537,631
05/20/2014 27.9 28.23 27.56 27.84 650,451
05/19/2014 28.36 28.39 27.88 28.03 600,715
05/16/2014 28.34 28.51 28 28.46 745,262
05/15/2014 27.61 28.27 27.03 28.06 875,994
05/14/2014 28.25 28.25 27.63 27.71 684,588
05/13/2014 28.46 29 28.16 28.24 623,612
05/12/2014 28.01 28.76 27.85 28.47 716,656
05/09/2014 27.58 28.23 27.43 28.16 676,412
05/08/2014 27.67 28.27 27.4801 27.69 677,094
05/07/2014 27.86 27.9 27.34 27.69 847,194
05/06/2014 28.59 28.6199 27.56 27.84 1,024,342
05/05/2014 29.01 29.43 28.54 28.64 862,478
05/02/2014 28.79 29.63 28.53 29.17 1,158,215
05/01/2014 27.99 29.25 27.56 28.75 1,388,900
04/30/2014 27.53 27.77 27.27 27.6 612,607
04/29/2014 27.36 27.73 27.1 27.64 694,085
04/28/2014 27.53 27.97 27.1 27.37 1,072,276
04/25/2014 28.09 28.12 27.37 27.46 687,133
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?