MDC Holdings Inc (MDC) Historical Stock Data
62.98 ↑0.00 (0.00%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MDC is down 0.00% a day on average. There have been 15 days where MDC Holdings Inc closed green and 15 days where MDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 62.98 | 62.98 | ↑$0.00 (0.00%) | 62.97 | 62.99 | 6.41M |
| 2024-04-17 | 62.97 | 62.95 | ↓$0.02 (-0.03%) | 62.95 | 62.99 | 3.15M |
| 2024-04-16 | 62.86 | 62.96 | ↑$0.10 (0.16%) | 62.81 | 62.98 | 4.29M |
| 2024-04-15 | 62.89 | 62.88 | ↓$0.01 (-0.02%) | 62.83 | 62.95 | 2.74M |
| 2024-04-12 | 62.88 | 62.91 | ↑$0.03 (0.05%) | 62.88 | 62.93 | 1.48M |
| 2024-04-11 | 62.86 | 62.93 | ↑$0.07 (0.11%) | 62.86 | 62.95 | 1.98M |
| 2024-04-10 | 62.89 | 62.91 | ↑$0.02 (0.03%) | 62.81 | 62.92 | 4.53M |
| 2024-04-09 | 62.92 | 62.90 | ↓$0.02 (-0.03%) | 62.89 | 62.92 | 1.90M |
| 2024-04-08 | 62.91 | 62.91 | ↑$0.00 (0.00%) | 62.87 | 62.94 | 2.63M |
| 2024-04-05 | 62.91 | 62.87 | ↓$0.04 (-0.06%) | 62.83 | 62.94 | 2.46M |
| 2024-04-04 | 62.94 | 62.91 | ↓$0.03 (-0.05%) | 62.91 | 62.96 | 1.92M |
| 2024-04-03 | 62.92 | 62.92 | ↑$0.00 (0.00%) | 62.91 | 62.95 | 1.93M |
| 2024-04-02 | 62.91 | 62.98 | ↑$0.07 (0.11%) | 62.86 | 62.98 | 3.17M |
| 2024-04-01 | 62.92 | 62.97 | ↑$0.05 (0.08%) | 62.90 | 62.99 | 1.38M |
| 2024-03-28 | 62.90 | 62.91 | ↑$0.01 (0.02%) | 62.87 | 62.96 | 1.47M |
| 2024-03-27 | 62.87 | 62.87 | ↑$0.00 (0.00%) | 62.87 | 62.94 | 1.02M |
| 2024-03-26 | 62.86 | 62.83 | ↓$0.03 (-0.05%) | 62.83 | 62.89 | 0.96M |
| 2024-03-25 | 62.87 | 62.81 | ↓$0.06 (-0.10%) | 62.81 | 62.89 | 0.99M |
| 2024-03-22 | 62.86 | 62.85 | ↓$0.01 (-0.02%) | 62.84 | 62.94 | 1.55M |
| 2024-03-21 | 62.84 | 62.87 | ↑$0.03 (0.05%) | 62.81 | 62.88 | 1.51M |
| 2024-03-20 | 62.82 | 62.80 | ↓$0.02 (-0.03%) | 62.76 | 62.88 | 1.72M |
| 2024-03-19 | 62.76 | 62.81 | ↑$0.05 (0.08%) | 62.74 | 62.93 | 1.84M |
| 2024-03-18 | 62.75 | 62.76 | ↑$0.01 (0.02%) | 62.72 | 62.81 | 1.71M |
| 2024-03-15 | 62.70 | 62.62 | ↓$0.08 (-0.13%) | 62.62 | 62.81 | 4.61M |
| 2024-03-14 | 62.79 | 62.74 | ↓$0.05 (-0.08%) | 62.70 | 62.84 | 1.58M |
| 2024-03-13 | 62.72 | 62.77 | ↑$0.05 (0.08%) | 62.72 | 62.90 | 1.63M |
| 2024-03-12 | 62.71 | 62.70 | ↓$0.01 (-0.02%) | 62.69 | 62.76 | 1.28M |
| 2024-03-11 | 62.71 | 62.68 | ↓$0.03 (-0.05%) | 62.68 | 62.74 | 1.55M |
| 2024-03-08 | 62.75 | 62.68 | ↓$0.07 (-0.11%) | 62.68 | 62.80 | 1.83M |
| 2024-03-07 | 62.76 | 62.67 | ↓$0.09 (-0.14%) | 62.66 | 62.82 | 1.55M |
Create an account or log in to view more rows.
$MDC id rather have a dip then rip than a gap and crap
$MDC HODL
$MDC what’s gonna happen now
$MDC It's coming
load 'em up.
$MDC just fucking go already jeesh
$MDC when is earnings
$MDC Exciting times ahead people.
$MDC unstoppable up wow
$MDC time to short this
$MDC Silly Bears tricks are for kids