Quantcast

Historical Stock Prices

MDC 
$37.39
*  
0.17
0.45%
Get MDC Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 37.49 37.86 37.24 37.39 448,212
07/18/2019 37.59 37.75 37.17 37.56 406,808
07/17/2019 37.38 37.74 37.04 37.52 394,753
07/16/2019 37.28 37.565 36.9948 37.38 396,500
07/15/2019 37.39 37.6611 36.91 37.36 445,845
07/12/2019 36.57 37.6 36.57 37.24 460,279
07/11/2019 36.59 36.605 35.73 36.48 397,582
07/10/2019 36.59 36.76 36.21 36.6 380,155
07/09/2019 36.44 36.89 35.875 36.14 851,147
07/08/2019 33.81 36.28 33.51 36.2 1,580,472
07/05/2019 33.23 33.26 32.55 33.01 156,953
07/03/2019 33.36 33.58 33.1 33.42 155,886
07/02/2019 33.11 33.4 32.96 33.32 294,659
07/01/2019 32.97 33.21 32.53 33.11 353,255
06/28/2019 32.21 33.05 32.21 32.78 797,825
06/27/2019 31.2 32.25 31.17 32.21 580,079
06/26/2019 31.3 31.5 30.78 31.04 462,212
06/25/2019 32.63 32.68 31.21 31.31 605,205
06/24/2019 32.63 32.73 32.13 32.21 394,657
06/21/2019 33.09 33.12 32.31 32.45 630,425
06/20/2019 33.06 33.53 33.01 33.34 344,773
06/19/2019 33.22 33.22 32.17 32.98 427,917
06/18/2019 33.62 34 33.02 33.25 348,161
06/17/2019 33.57 33.7245 33.08 33.65 459,139
06/14/2019 33.33 33.76 33.21 33.53 315,822
06/13/2019 33.48 33.76 33.08 33.43 529,288
06/12/2019 33.31 33.69 33.14 33.28 281,089
06/11/2019 33.61 33.61 32.6 33.24 334,081
06/10/2019 33.45 33.59 33.22 33.4 318,929
06/07/2019 33.09 33.68 33.07 33.44 180,306
06/06/2019 33.34 33.82 32.72 32.86 255,645
06/05/2019 33 33.4 32.59 33.35 340,026
06/04/2019 32.38 32.85 32.21 32.82 553,402
06/03/2019 31.4 32.54 31.2 32.1 464,711
05/31/2019 31.49 31.9 31.1 31.43 411,704
05/30/2019 31.65 31.97 31.28 31.73 498,615
05/29/2019 31.98 32.23 31.4 31.64 561,254
05/28/2019 32.39 32.47 31.98 32.02 409,190
05/24/2019 31.78 32.4 31.78 32.37 321,910
05/23/2019 31.73 32.25 31.5 31.62 628,868
05/22/2019 31.45 32.28 31.31 31.88 278,251
05/21/2019 31.33 31.95 31.28 31.95 298,007
05/20/2019 32.04 32.3 31.33 31.35 179,916
05/17/2019 32.21 32.42 32.15 32.15 368,096
05/16/2019 32.06 32.66 32.06 32.37 335,756
05/15/2019 32.19 32.475 31.93 32.14 267,429
05/14/2019 31.44 32.47 31.17 32.35 273,688
05/13/2019 31.47 31.82 31.335 31.77 238,855
05/10/2019 31.97 32.19 31.51 31.91 216,005
05/09/2019 31.72 32.27 31.58 32.03 283,706
05/08/2019 31.83 32.19 31.75 31.8 364,949
05/07/2019 32.3 32.3 31.61 31.86 361,346
05/06/2019 32.26 32.58 32 32.5 465,924
05/03/2019 32.6 32.87 31.97 32.59 354,815
05/02/2019 31.85 32.77 31.79 32.54 498,246
05/01/2019 32 32.41 31 31.77 1,044,007
04/30/2019 30.46 30.68 30 30.56 325,829
04/29/2019 30.37 30.58 30.13 30.37 202,498
04/26/2019 30.69 30.71 29.86 30.34 367,307
04/25/2019 30.49 30.94 29.88 30.63 376,090
04/24/2019 31 31.28 30.62 30.92 317,581
04/23/2019 30.79 31.03 30.67 30.93 262,730
04/22/2019 31.24 31.31 30.38 30.48 208,490
*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?



Smart Portfolio