M.D.C. Inc. (MDC)
NYSE: MDC
· Real-Time Price · USD
62.98
0.03 (0.05%)
At close: Apr 18, 2024, 10:00 PM
MDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18, 2024 | 62.98 | 62.99 | 62.97 | 62.98 | 62.98 | 0.05% | 6,413,743 |
| Apr 17, 2024 | 62.97 | 62.99 | 62.95 | 62.95 | 62.95 | -0.02% | 2,132,184 |
| Apr 16, 2024 | 62.86 | 62.98 | 62.81 | 62.96 | 62.96 | 0.13% | 3,732,928 |
| Apr 15, 2024 | 62.89 | 62.95 | 62.83 | 62.88 | 62.88 | -0.05% | 2,740,907 |
| Apr 12, 2024 | 62.88 | 62.93 | 62.88 | 62.91 | 62.91 | -0.03% | 1,478,483 |
| Apr 11, 2024 | 62.86 | 62.95 | 62.86 | 62.93 | 62.93 | 0.03% | 1,979,615 |
| Apr 10, 2024 | 62.89 | 62.92 | 62.81 | 62.91 | 62.91 | 0.02% | 4,532,980 |
| Apr 9, 2024 | 62.92 | 62.92 | 62.89 | 62.90 | 62.90 | -0.02% | 1,904,443 |
| Apr 8, 2024 | 62.91 | 62.94 | 62.87 | 62.91 | 62.91 | 0.06% | 2,626,951 |
| Apr 5, 2024 | 62.91 | 62.94 | 62.83 | 62.87 | 62.87 | -0.06% | 2,458,302 |
| Apr 4, 2024 | 62.94 | 62.96 | 62.91 | 62.91 | 62.91 | -0.02% | 1,917,335 |
| Apr 3, 2024 | 62.92 | 62.95 | 62.91 | 62.92 | 62.92 | -0.10% | 1,933,506 |
| Apr 2, 2024 | 62.91 | 62.98 | 62.86 | 62.98 | 62.98 | 0.02% | 3,171,472 |
| Apr 1, 2024 | 62.92 | 62.99 | 62.90 | 62.97 | 62.97 | 0.10% | 1,384,107 |
| Mar 28, 2024 | 62.90 | 62.96 | 62.87 | 62.91 | 62.91 | 0.06% | 1,467,274 |
| Mar 27, 2024 | 62.87 | 62.94 | 62.87 | 62.87 | 62.87 | 0.06% | 1,019,746 |
| Mar 26, 2024 | 62.86 | 62.89 | 62.83 | 62.83 | 62.83 | 0.03% | 958,468 |
| Mar 25, 2024 | 62.87 | 62.89 | 62.81 | 62.81 | 62.81 | -0.06% | 994,114 |
| Mar 22, 2024 | 62.86 | 62.94 | 62.84 | 62.85 | 62.85 | -0.03% | 1,549,541 |
| Mar 21, 2024 | 62.84 | 62.88 | 62.81 | 62.87 | 62.87 | 0.11% | 1,512,094 |