MDC | MDC Holdings Inc

Historical Data

Date	Price	Open	High	Low	Vol	Change
Jul 14	48.79	48.32	48.84	47.54	1.1M	3%
Jul 13	47.37	47.2	47.73	47.01	457K	0.68%
Jul 12	47.05	46.6	47.49	46.21	606K	3.02%
Jul 11	45.67	45.31	45.81	45.23	391K	1.15%
Jul 10	45.15	43.78	45.17	43.78	439K	3.18%
Jul 7	43.76	44.02	44.86	43.69	622K	-0.34%
Jul 6	43.91	45.04	45.23	43.39	712K	-4.06%
Jul 5	45.77	47	47.03	45.65	573K	-2.62%
Jul 3	47	46.8	47.24	46.51	242K	0.49%
Jun 30	46.77	47.5	47.5	46.75	573K	-0.47%
Jun 29	46.99	46.44	47.06	46.07	505K	0.99%
Jun 28	46.53	46.49	47.06	46.38	637K	0.09%
Jun 27	46.49	44.62	46.7	44.62	1.1M	4.26%
Jun 26	44.59	44.91	45.39	44.13	586K	-0.09%
Jun 23	44.63	44.4	44.85	44.26	956K	0.27%
Jun 22	44.51	44.6	44.72	44.19	494K	-0.71%
Jun 21	44.83	43.46	44.97	43.27	697K	2.26%
Jun 20	43.84	45	45.78	43.68	2.5M	-2.49%
Jun 16	44.96	44.95	45.34	44.75	1.5M	0.04%
Jun 15	44.94	44.83	45.04	44.43	522K	1.13%
Jun 14	44.44	45.08	45.52	44.18	705K	-1.86%
Jun 13	45.28	45.12	45.89	45.1	517K	0.44%
Jun 12	45.08	44.25	45.35	44.08	730K	2.01%
Jun 9	44.19	44.25	44.71	43.84	428K	0.11%
Jun 8	44.14	44.18	44.63	43.91	451K	-0.7%
Jun 7	44.45	43.82	44.72	43.74	720K	1.62%
Jun 6	43.74	42	43.78	41.7	738K	4.42%
Jun 5	41.89	41.95	42.28	41.46	515K	-1.48%
Jun 2	42.52	41.2	42.89	41.2	607K	3.96%
Jun 1	40.9	40.3	40.97	40.24	333K	1.54%
May 31	40.28	40.67	40.94	39.74	623K	-1.2%
May 30	40.77	40.39	41	40.25	561K	1.29%
May 26	40.25	40.48	40.51	39.89	602K	-0.81%
May 25	40.58	40.66	41.05	40.37	517K	0.74%
May 24	40.28	40.37	40.79	40.22	473K	-0.2%
May 23	40.36	40.99	41.08	40.06	607K	-2.18%
May 22	41.26	42.41	42.69	41.25	712K	-2.73%
May 19	42.42	43.63	43.66	42.11	749K	-2.37%
May 18	43.45	42.22	43.51	42.12	776K	3.21%
May 17	42.1	41.78	42.24	41.69	427K	0.91%
May 16	41.72	41.14	42	40.64	549K	0.38%
May 15	41.56	41.58	41.93	41.29	396K	0.10%
May 12	41.52	42.03	42.25	41.1	586K	-1.14%
May 11	42	41.16	42.14	40.93	687K	2.09%
May 10	41.14	41.64	41.64	40.76	628K	0.17%
May 9	41.07	40.65	41.84	40.53	762K	-0.27%
May 8	41.18	41.19	41.33	40.2	1.0M	-0.58%
May 5	41.42	41.51	41.9	41.13	1.4M	0.46%
May 4	41.23	41.87	41.87	41.08	1.0M	-1.39%
May 3	41.81	41.2	42.67	41.2	951K	3.08%
May 2	40.56	40.98	41.29	39.47	1.1M	-1.41%
May 1	41.14	40.75	41.3	40.53	943K	0.41%
Apr 28	40.97	39.88	41.08	39.88	579K	2.84%
Apr 27	39.84	39.12	39.93	38.77	486K	2.92%
Apr 26	38.71	39.31	39.65	38.62	602K	-2.12%
Apr 25	39.55	39.58	39.96	39.43	601K	-0.03%
Apr 24	39.56	39.5	39.7	39.16	363K	0.13%
Apr 21	39.51	39.63	39.67	39.17	561K	-0.15%
Apr 20	39.57	39.94	40.56	39.3	935K	0.43%
Apr 19	39.4	39.58	39.7	39.22	757K	0%