NASDAQ Last Sale (NLS) Intraday Trade History:
M.D.C. Holdings, Inc. (MDC)

MDC 
$27.8
*  
0.36
1.31%
Get MDC Alerts
*Delayed - data as of Apr. 28, 2015 14:59 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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

MDC

M.D.C. Holdings, Inc.

NLS Time (ET) NLS Price NLS Share Volume
15:19:53 $ 27.801  100
15:17:55 $ 27.811   100
15:17:22 $ 27.815  100
15:15:36 $ 27.81   100
15:15:15 $ 27.80  100
15:15:04 $ 27.80   100
15:13:43 $ 27.79  100
15:13:18 $ 27.801   100
15:11:41 $ 27.821  100
15:09:29 $ 27.82   100
15:09:26 $ 27.84  100
15:09:26 $ 27.84   100
15:09:26 $ 27.83  100
15:09:26 $ 27.83   100
15:09:16 $ 27.81  100
15:09:16 $ 27.81   100
15:09:16 $ 27.81  100
15:08:27 $ 27.82   100
15:08:27 $ 27.82  100
15:06:19 $ 27.85   100
15:04:41 $ 27.80  100
15:03:57 $ 27.80   100
15:03:54 $ 27.8459  1,000
15:03:46 $ 27.835   100
15:03:46 $ 27.835  100
15:03:41 $ 27.83   300
15:03:38 $ 27.835  800
15:03:38 $ 27.835   600
15:03:38 $ 27.835  400
15:03:38 $ 27.835   400
15:03:38 $ 27.835  900
15:03:38 $ 27.835   400
15:02:26 $ 27.811  100
15:01:18 $ 27.80   100
15:01:18 $ 27.80  100
15:00:33 $ 27.79   100
15:00:30 $ 27.79  100
14:57:31 $ 27.79   200
14:57:30 $ 27.79  100
14:57:06 $ 27.78   100
14:55:56 $ 27.78  100
14:52:58 $ 27.80   100
14:52:58 $ 27.82  100
14:52:56 $ 27.82   100
14:52:56 $ 27.82  100
14:52:56 $ 27.815   400
14:52:56 $ 27.83  700
14:52:56 $ 27.83   300
14:52:55 $ 27.83  100
14:52:55 $ 27.83   100