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

MDC 
$26.32
*  
0.26
1%
Get MDC Alerts
*Delayed - data as of Oct. 22, 2014 10:40 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 for next time

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

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
10:40  26.08  26.36  26.03  26.32 109,657
10/21/2014 26.02 26.249 25.72 26.06 670,007
10/20/2014 25.22 26.01 25.18 25.96 785,424
10/17/2014 24.95 25.58 24.65 25.21 1,404,255
10/16/2014 24.42 25.28 24.2845 24.7 1,182,427
10/15/2014 24 25.17 23.96 24.85 1,296,125
10/14/2014 24.03 24.74 24 24.27 987,321
10/13/2014 24.21 24.59 23.67 23.71 1,188,367
10/10/2014 24.84 24.94 24.11 24.15 3,098,598
10/09/2014 25.6 25.69 24.91 24.94 850,363
10/08/2014 25.23 25.685 24.91 25.64 1,051,104
10/07/2014 25.66 25.8 25.25 25.27 3,388,110
10/06/2014 25.75 25.95 25.67 25.76 893,203
10/03/2014 25.46 25.8 25.21 25.61 1,087,723
10/02/2014 25.37 25.46 24.96 25.28 1,231,417
10/01/2014 25.35 25.5 25.06 25.19 957,106
09/30/2014 25.93 25.94 25.32 25.32 1,122,857
09/29/2014 25.94 26.2099 25.83 25.9 672,197
09/26/2014 26.14 26.21 25.86 26.16 566,429
09/25/2014 26.09 26.32 25.66 26.05 893,565
09/24/2014 25.98 26.55 25.9 26.24 903,405
09/23/2014 26.52 26.89 26.43 26.56 678,123
09/22/2014 27.41 27.415 26.55 26.66 772,661
09/19/2014 27.95 28.04 27.21 27.45 1,577,026
09/18/2014 28.21 28.21 27.6 27.84 622,122
09/17/2014 27.67 28.59 27.65 28.18 1,000,487
09/16/2014 27.57 27.84 27.45 27.47 624,612
09/15/2014 27.56 27.85 27.41 27.67 430,512
09/12/2014 28.22 28.37 27.31 27.55 955,889
09/11/2014 27.97 28.44 27.78 28.28 633,589
09/10/2014 28.29 28.48 27.98 28.18 1,009,935
09/09/2014 28.03 28.35 27.89 28.29 529,490
09/08/2014 28.43 28.787 28.41 28.46 365,864
09/05/2014 28.53 28.765 28.41 28.5 427,700
09/04/2014 28.43 28.67 28.3001 28.57 361,218
09/03/2014 28.97 28.97 28.2 28.32 554,696
09/02/2014 28.99 29.04 28.57 28.92 475,877
08/29/2014 28.87 29.12 28.75 29.01 542,934
08/28/2014 28.8 28.91 28.47 28.85 355,508
08/27/2014 28.93 29.04 28.73 28.93 340,287
08/26/2014 28.68 28.93 28.41 28.93 468,270
08/25/2014 28.99 29.16 28.39 28.67 681,271
08/22/2014 28.82 28.98 28.57 28.84 264,800
08/21/2014 28.75 28.96 28.35 28.81 328,607
08/20/2014 28.7 28.85 28.41 28.67 571,802
08/19/2014 28.69 29.04 28.36 28.82 638,625
08/18/2014 27.76 28.27 27.76 28.23 522,796
08/15/2014 27.75 27.85 27.25 27.53 398,658
08/14/2014 27.13 27.62 27.03 27.53 674,850
08/13/2014 27.01 27.19 26.78 27.08 395,330
08/12/2014 27.1 27.21 26.75 26.88 367,213
08/11/2014 27.36 27.6 27.21 27.22 486,102
08/08/2014 26.43 27.37 26.43 27.26 862,113
08/07/2014 26.73 26.84 26.18 26.41 562,053
08/06/2014 26.42 26.8 26.26 26.57 500,550
08/05/2014 26.36 26.83 26.11 26.45 801,887
08/04/2014 26.69 26.78 25.89 26.46 1,027,867
08/01/2014 27.04 27.31 26.58 26.82 847,219
07/31/2014 27.5 27.5 26.77 26.97 1,033,626
07/30/2014 28.37 28.39 27.58 27.66 632,617
07/29/2014 28.33 28.61 27.94 28.13 781,732
07/28/2014 28.47 28.49 27.66 28.04 980,366
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
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?