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
2017-11-22 35.20 35.20 34.56 34.66 15,285
2017-11-21 34.31 35.15 34.31 35.05 27,112
2017-11-20 34.02 34.28 33.99 34.16 22,049
2017-11-17 33.44 34.10 33.44 33.92 24,972
2017-11-16 33.30 33.67 33.29 33.38 18,865
2017-11-15 32.96 33.31 32.89 33.21 13,607
2017-11-14 33.03 33.47 32.98 33.44 27,758
2017-11-13 32.70 33.25 32.70 33.09 31,248
2017-11-10 33.22 33.27 32.98 33.02 8,841
2017-11-09 32.92 33.30 32.84 33.10 15,985
2017-11-08 32.09 33.38 32.07 33.06 33,503
2017-11-07 32.79 33.02 32.36 32.40 31,301
2017-11-06 33.17 33.29 32.81 33.08 28,918
2017-11-03 33.34 33.89 33.16 33.19 42,557
2017-11-02 34.50 34.78 32.79 32.79 115,768
2017-11-01 37.34 37.45 37.05 37.22 48,685
2017-10-31 36.755 37.12 36.69 37.03 32,931
2017-10-30 36.41 36.69 36.38 36.53 34,193
2017-10-27 36.41 36.46 36.09 36.38 67,089
2017-10-26 36.15 36.58 36.04 36.41 32,481
2017-10-25 36.70 36.70 35.98 35.99 23,151
2017-10-24 36.78 36.80 36.60 36.68 19,064
2017-10-23 36.54 36.54 36.26 36.46 12,749
2017-10-20 36.72 36.72 36.25 36.26 28,366
2017-10-19 35.63 36.55 35.57 36.54 22,393
2017-10-18 35.85 36.11 35.57 35.95 19,391
2017-10-17 35.60 35.67 35.48 35.60 14,361
2017-10-16 35.94 36.17 35.645 35.70 33,003
2017-10-13 36.06 36.20 35.92 36.01 27,302
2017-10-12 35.48 36.03 35.48 35.94 34,749

» 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.