M D C HLDGS Historical Stock Price

Below is the stock price history for M D C Hldgs MDC. Data is recorded each day for the historical open, high, low, close and volume. The M D C Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

M D C Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 26.84 27.15 26.62 27.05 30,532
2018-10-12 26.89 26.98 26.52 26.735 21,159
2018-10-11 27.53 27.67 27.17 27.33 24,725
2018-10-10 27.89 28.21 27.51 27.51 13,965
2018-10-09 28.28 28.39 27.75 27.785 13,172
2018-10-08 27.98 28.46 27.98 28.39 14,718
2018-10-05 28.12 28.18 27.57 28.05 26,452
2018-10-04 28.65 28.67 28.28 28.48 25,024
2018-10-03 29.46 29.48 28.93 29.02 33,894
2018-10-02 29.33 29.62 29.23 29.49 16,982
2018-10-01 29.79 29.79 29.15 29.15 15,383
2018-09-28 29.86 29.93 29.50 29.56 13,295
2018-09-27 29.76 29.76 29.32 29.54 24,230
2018-09-26 30.06 30.24 29.77 29.995 12,015
2018-09-25 30.19 30.37 30.04 30.35 21,075
2018-09-24 30.44 30.50 30.01 30.05 20,324
2018-09-21 30.50 31.07 30.40 30.93 32,985
2018-09-20 31.23 31.86 31.21 31.70 16,885
2018-09-19 32.61 32.69 31.86 31.89 16,320
2018-09-18 32.34 32.59 31.95 32.25 15,718
2018-09-17 32.30 32.57 32.04 32.04 17,936
2018-09-14 31.52 32.44 31.48 32.36 7,741
2018-09-13 31.75 31.79 31.39 31.77 20,815
2018-09-12 31.59 32.19 31.59 32.19 11,522
2018-09-11 31.27 31.88 31.14 31.55 10,902
2018-09-10 31.24 31.46 31.14 31.28 24,352
2018-09-07 32.13 32.26 31.07 31.08 25,195
2018-09-06 32.41 32.97 32.30 32.39 18,059
2018-09-05 32.19 32.47 31.97 32.22 16,657
2018-09-04 31.57 31.95 31.42 31.81 17,488

» More M D C Hldgs Stock Price History

To see other companies like M D C Hldgs (MDC), view our stock market today for news, and other data.