MDC Quote, Trading Chart, M.D.C. Holdings Inc.

home / stock / mdc / mdc quote

Stock Information
Company Name: M.D.C. Holdings Inc.
Stock Symbol: MDC
Market: NYSE
Website: mdcholdings.com
Menu
MDC MDC Quote MDC Short MDC News MDC Articles MDC Message Board
Get MDC Alerts

News, Short Squeeze, Breakout and More Instantly...
MDC Quote
Last:$62.98
Change Percent:0.0%
Open:$62.98
Previous Close:$62.98
High:$62.99
Low:$62.97
Volume:6,414,210
Last Trade Date Time:04/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MDC Chart
Last Twenty Trading Days
Date:2024-04-18
Open:$62.98
Close:$62.98
High:$62.99
Low:$62.97
Volume:6,414,210
Date:2024-04-17
Open:$62.97
Close:$62.95
High:$62.99
Low:$62.95
Volume:3,151,475
Date:2024-04-16
Open:$62.86
Close:$62.96
High:$62.98
Low:$62.81
Volume:4,288,366
Date:2024-04-15
Open:$62.89
Close:$62.88
High:$62.95
Low:$62.83
Volume:2,740,907
Date:2024-04-12
Open:$62.88
Close:$62.91
High:$62.93
Low:$62.88
Volume:1,478,483
Date:2024-04-11
Open:$62.86
Close:$62.93
High:$62.95
Low:$62.86
Volume:1,979,615
Date:2024-04-10
Open:$62.89
Close:$62.91
High:$62.92
Low:$62.81
Volume:4,532,980
Date:2024-04-09
Open:$62.92
Close:$62.9
High:$62.92
Low:$62.89
Volume:1,904,443
Date:2024-04-08
Open:$62.91
Close:$62.91
High:$62.935
Low:$62.87
Volume:2,626,951
Date:2024-04-05
Open:$62.91
Close:$62.87
High:$62.94
Low:$62.83
Volume:2,458,302
Date:2024-04-04
Open:$62.94
Close:$62.91
High:$62.96
Low:$62.91
Volume:1,917,335
Date:2024-04-03
Open:$62.92
Close:$62.92
High:$62.95
Low:$62.91
Volume:1,933,506
Date:2024-04-02
Open:$62.91
Close:$62.98
High:$62.98
Low:$62.86
Volume:3,171,472
Date:2024-04-01
Open:$62.92
Close:$62.97
High:$62.99
Low:$62.9
Volume:1,384,107
Date:2024-03-29
Open:$62.9
Close:$62.91
High:$62.96
Low:$62.87
Volume:1,467,274
Date:2024-03-28
Open:$62.9
Close:$62.91
High:$62.96
Low:$62.87
Volume:1,467,274
Date:2024-03-27
Open:$62.87
Close:$62.87
High:$62.94
Low:$62.87
Volume:1,019,746
Date:2024-03-26
Open:$62.86
Close:$62.83
High:$62.89
Low:$62.83
Volume:958,468
Date:2024-03-25
Open:$62.87
Close:$62.81
High:$62.89
Low:$62.81
Volume:994,114
Date:2024-03-22
Open:$62.86
Close:$62.85
High:$62.94
Low:$62.84
Volume:1,549,541