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
2018-07-13 32.00 32.10 31.77 31.83 26,169
2018-07-12 31.12 31.84 31.05 31.825 28,408
2018-07-11 31.24 31.55 31.22 31.33 32,803
2018-07-10 31.78 31.78 31.14 31.30 25,483
2018-07-09 31.84 31.84 31.49 31.61 25,932
2018-07-06 31.62 31.89 31.52 31.53 25,702
2018-07-05 30.97 31.84 30.97 31.81 56,534
2018-07-03 30.77 30.97 30.53 30.85 10,507
2018-07-02 30.91 31.02 30.18 30.55 60,214
2018-06-29 30.55 30.86 30.23 30.80 65,255
2018-06-28 29.74 30.02 29.43 30.02 58,301
2018-06-27 30.18 30.19 29.64 29.755 48,255
2018-06-26 30.12 30.51 29.86 30.07 33,547
2018-06-25 29.88 29.98 29.28 29.44 18,161
2018-06-22 30.51 30.51 29.62 29.98 22,099
2018-06-21 30.79 30.79 30.27 30.40 19,366
2018-06-20 30.41 30.90 30.12 30.76 22,603
2018-06-19 31.04 31.07 30.64 30.64 29,677
2018-06-18 31.64 31.64 30.76 30.83 45,944
2018-06-15 31.75 31.81 31.32 31.44 23,732
2018-06-14 32.10 32.10 31.55 31.73 34,010
2018-06-13 32.72 32.76 31.71 32.01 48,048
2018-06-12 32.51 33.19 32.43 33.18 31,828
2018-06-11 32.64 32.70 32.35 32.535 29,325
2018-06-08 32.15 32.84 32.03 32.82 80,507
2018-06-07 32.05 32.49 31.97 32.08 30,655
2018-06-06 31.73 32.01 31.28 32.01 22,685
2018-06-05 31.73 31.84 31.57 31.79 23,009
2018-06-04 32.01 32.21 31.66 31.67 50,642
2018-06-01 31.75 31.94 31.43 31.86 38,083

» 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.