Dark

MDC
M.D.C. Holdings, Inc.
stock NYSE

Inactive

Apr 18, 2024

62.98USD+0.048%(+0.03)6,414,210

Pre-market

0.00USD-100.000%(-62.95)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-18	62.9800	62.9900	62.9700	62.9800	+0.048%	6,414,210	0.000%
2024-04-17	62.9700	62.9900	62.9500	62.9500	-0.016%	3,151,475	+0.048%
2024-04-16	62.8600	62.9800	62.8100	62.9600	+0.127%	4,288,366	+0.032%
2024-04-15	62.8900	62.9500	62.8300	62.8800	-0.048%	2,740,907	+0.159%
2024-04-12	62.8800	62.9300	62.8800	62.9100	-0.032%	1,478,483	+0.111%
2024-04-11	62.8600	62.9500	62.8600	62.9300	+0.032%	1,979,615	+0.079%
2024-04-10	62.8900	62.9200	62.8100	62.9100	+0.016%	4,532,980	+0.111%
2024-04-09	62.9200	62.9200	62.8900	62.9000	-0.016%	451,440	+0.127%
2024-04-08	62.9100	62.9350	62.8700	62.9100	+0.064%	2,626,951	+0.111%
2024-04-05	62.9100	62.9400	62.8300	62.8700	-0.064%	2,458,302	+0.175%
2024-04-04	62.9400	62.9600	62.9100	62.9100	-0.016%	1,917,335	+0.111%
2024-04-03	62.9200	62.9500	62.9100	62.9200	-0.095%	1,933,506	+0.095%
2024-04-02	62.9100	62.9800	62.8600	62.9800	+0.016%	3,171,472	0.000%
2024-04-01	62.9200	62.9900	62.9000	62.9700	+0.095%	1,384,107	+0.016%
2024-03-28	62.9000	62.9600	62.8700	62.9100	+0.064%	1,467,274	+0.111%
2024-03-27	62.8700	62.9400	62.8700	62.8700	+0.064%	1,019,746	+0.175%
2024-03-26	62.8600	62.8900	62.8300	62.8300	+0.032%	958,468	+0.239%
2024-03-25	62.8700	62.8900	62.8100	62.8100	-0.064%	994,114	+0.271%
2024-03-22	62.8600	62.9400	62.8400	62.8500	-0.032%	1,549,541	+0.207%
2024-03-21	62.8400	62.8800	62.8050	62.8700	+0.111%	1,512,094	+0.175%
2024-03-20	62.8200	62.8800	62.7600	62.8000	-0.016%	1,717,632	+0.287%
2024-03-19	62.7600	62.9300	62.7400	62.8100	+0.080%	1,837,300	+0.271%
2024-03-18	62.7500	62.8100	62.7200	62.7600	+0.224%	1,708,215	+0.351%
2024-03-15	62.7000	62.8100	62.6200	62.6200	-0.191%	4,608,523	+0.575%
2024-03-14	62.7900	62.8400	62.7000	62.7400	-0.048%	1,581,407	+0.383%
2024-03-13	62.7200	62.9000	62.7200	62.7700	+0.112%	1,629,337	+0.335%
2024-03-12	62.7100	62.7600	62.6850	62.7000	+0.032%	1,278,930	+0.447%
2024-03-11	62.7100	62.7400	62.6800	62.6800	0.000%	1,554,785	+0.479%
2024-03-08	62.7500	62.8000	62.6800	62.6800	+0.016%	1,827,947	+0.479%
2024-03-07	62.7600	62.8200	62.6600	62.6700	-0.048%	1,546,261	+0.495%
2024-03-06	62.7100	62.7800	62.6800	62.7000	0.000%	1,649,367	+0.447%
2024-03-05	62.7400	62.8100	62.6600	62.7000	-0.080%	1,396,978	+0.447%
2024-03-04	62.7500	62.8400	62.7000	62.7500	+0.080%	1,220,564	+0.367%
2024-03-01	62.6900	62.8000	62.6200	62.7000	0.000%	1,122,312	+0.447%
2024-02-29	62.6400	62.7400	62.6394	62.7000	+0.256%	1,529,163	+0.447%
2024-02-28	62.6000	62.6800	62.5400	62.5400	-0.192%	1,014,956	+0.704%
2024-02-27	62.6300	62.6800	62.5300	62.6600	+0.144%	793,338	+0.511%
2024-02-26	62.5200	62.6801	62.4900	62.5700	+0.112%	1,107,853	+0.655%
2024-02-23	62.5000	62.6000	62.4700	62.5000	0.000%	1,094,657	+0.768%
2024-02-22	62.4900	62.6600	62.4200	62.5000	+0.016%	1,170,370	+0.768%
2024-02-21	62.4200	62.5000	62.3800	62.4900	+0.176%	1,406,869	+0.784%
2024-02-20	62.2500	62.4600	62.2100	62.3800	+0.257%	996,206	+0.962%
2024-02-16	62.3800	62.4400	62.2100	62.2200	-0.320%	1,207,845	+1.221%
2024-02-15	62.2600	62.4500	62.1500	62.4200	+0.338%	1,415,293	+0.897%
2024-02-14	62.2900	62.4250	62.1100	62.2100	+0.226%	1,755,056	+1.238%
2024-02-13	62.2000	62.3500	62.0600	62.0700	-0.337%	2,022,377	+1.466%
2024-02-12	62.4700	62.5100	62.2800	62.2800	-0.144%	1,925,537	+1.124%
2024-02-09	62.4600	62.5360	62.3500	62.3700	-0.048%	1,584,033	+0.978%
2024-02-08	62.3900	62.4500	62.1800	62.4000	+0.338%	1,436,726	+0.929%
2024-02-07	62.3400	62.5400	62.1900	62.1900	-0.225%	2,382,031	+1.270%
2024-02-06	62.5200	62.6175	62.2800	62.3300	-0.812%	1,794,952	+1.043%
2024-02-05	62.7000	62.9650	62.6700	62.8400	+0.159%	3,122,458	+0.223%
2024-02-02	62.5600	62.8300	62.5400	62.7400	+0.128%	3,480,206	+0.383%
2024-02-01	62.6800	62.7300	62.6200	62.6600	+0.128%	3,183,231	+0.511%
2024-01-31	62.6300	62.7300	62.5800	62.5800	-0.191%	3,537,729	+0.639%
2024-01-30	62.7100	62.8200	62.6450	62.7000	+0.064%	2,222,963	+0.447%
2024-01-29	62.6700	62.9100	62.6100	62.6600	+0.032%	1,352,773	+0.511%
2024-01-26	62.6500	62.7800	62.5800	62.6400	+0.032%	2,566,975	+0.543%
2024-01-25	62.7000	62.8200	62.5200	62.6200	0.000%	3,621,725	+0.575%
2024-01-24	62.8500	62.8800	62.5600	62.6200	-0.287%	4,371,108	+0.575%
2024-01-23	62.8600	62.8750	62.5600	62.8000	-0.317%	3,604,498	+0.287%
2024-01-22	62.7000	63.0000	62.6400	63.0000	+0.575%	3,179,508	-0.032%
2024-01-19	62.8500	62.9200	62.6050	62.6400	-0.318%	4,054,500	+0.543%
2024-01-18	62.6400	63.0000	62.5500	62.8400	+18.365%	8,975,573	+0.223%
2024-01-17	52.4700	53.2000	52.3700	53.0900	-0.263%	343,710	+18.629%
2024-01-16	53.3800	53.8600	52.9900	53.2300	-1.316%	394,071	+18.317%
2024-01-12	55.4700	55.4700	53.6800	53.9400	-1.874%	335,675	+16.759%
2024-01-11	54.4500	55.1000	53.8500	54.9700	-0.018%	359,142	+14.572%
2024-01-10	54.5900	55.2100	54.5500	54.9800	+1.458%	339,997	+14.551%
2024-01-09	53.5500	54.3200	53.4100	54.1900	-0.386%	313,889	+16.221%
2024-01-08	53.7100	54.7100	53.7050	54.4000	+1.796%	438,595	+15.772%
2024-01-05	52.7400	54.0400	52.4800	53.4400	+0.508%	331,586	+17.852%
2024-01-04	52.9200	53.8100	52.9200	53.1700	+0.056%	325,880	+18.450%
2024-01-03	53.6200	53.9850	53.0300	53.1400	-3.029%	387,763	+18.517%
2024-01-02	54.6200	55.0600	53.7400	54.8000	-0.814%	383,981	+14.927%
2023-12-29	55.8000	55.9600	55.2200	55.2500	-1.057%	324,824	+13.991%
2023-12-28	55.6000	56.1400	55.4300	55.8400	-0.304%	343,403	+12.787%
2023-12-27	55.8100	56.3700	55.5600	56.0100	+0.737%	267,384	+12.444%
2023-12-26	54.8600	55.7500	54.4900	55.6000	+1.813%	291,708	+13.273%
2023-12-22	54.1900	55.0000	53.9650	54.6100	+1.148%	335,009	+15.327%
2023-12-21	54.2400	54.3300	53.3700	53.9900	+1.887%	340,035	+16.651%
2023-12-20	53.8300	54.5000	52.9700	52.9900	-1.670%	475,568	+18.853%
2023-12-19	53.0400	54.2550	52.9400	53.8900	+2.375%	407,932	+16.868%
2023-12-18	53.0300	53.0300	51.7900	52.6400	-0.997%	575,932	+19.643%
2023-12-15	54.3000	54.9200	52.8200	53.1700	-3.063%	1,585,347	+18.450%
2023-12-14	51.3100	55.0600	51.3100	54.8500	+8.185%	828,478	+14.822%
2023-12-13	49.2600	50.9200	48.0850	50.7000	+3.512%	618,136	+24.221%
2023-12-12	49.4900	49.4900	48.9100	48.9800	-0.710%	408,951	+28.583%
2023-12-11	49.0500	49.6550	48.7800	49.3300	+0.122%	401,690	+27.671%
2023-12-08	48.1600	49.3999	48.1600	49.2700	+1.819%	453,088	+27.826%
2023-12-07	47.7300	48.4100	47.2800	48.3900	+2.110%	424,457	+30.151%
2023-12-06	47.6300	48.8003	47.3200	47.3900	+0.637%	379,596	+32.897%
2023-12-05	47.3700	47.5800	46.8200	47.0900	-0.801%	439,911	+33.744%
2023-12-04	46.0200	47.5300	45.9300	47.4700	+2.749%	589,370	+32.673%
2023-12-01	44.3700	46.2100	44.1400	46.2000	+4.383%	576,894	+36.320%
2023-11-30	44.2500	44.4700	43.4500	44.2600	-0.405%	339,175	+42.296%
2023-11-29	44.4300	44.8300	44.2200	44.4400	+1.554%	383,854	+41.719%
2023-11-28	43.7500	44.1800	43.3600	43.7600	-0.114%	465,848	+43.921%
2023-11-27	44.0000	44.1400	43.7300	43.8100	-0.972%	378,776	+43.757%
2023-11-24	44.0200	44.3200	43.9450	44.2400	+0.295%	177,347	+42.360%
2023-11-22	44.4800	45.0000	43.9100	44.1100	+0.250%	348,164	+42.779%
2023-11-21	44.3100	44.4800	43.9700	44.0000	-1.235%	301,322	+43.136%
2023-11-20	44.3700	44.6300	44.0800	44.5500	-0.134%	341,030	+41.369%
2023-11-17	44.4400	44.7000	44.2650	44.6100	+1.225%	327,026	+41.179%
2023-11-16	44.6200	44.9100	43.9400	44.0700	-0.564%	378,021	+42.909%
2023-11-15	44.7600	45.4800	44.3200	44.3200	-1.642%	452,952	+42.103%
2023-11-14	43.6400	45.3100	43.4300	45.0600	+8.239%	585,178	+39.769%
2023-11-13	41.7300	42.0700	41.4000	41.6300	-1.116%	285,396	+51.285%
2023-11-10	41.5800	42.2700	41.1800	42.1000	+1.888%	296,010	+49.596%
2023-11-09	42.1200	42.2900	41.0700	41.3200	-1.314%	364,251	+52.420%
2023-11-08	42.2800	42.4050	41.7700	41.8700	-0.641%	345,285	+50.418%
2023-11-07	42.0000	42.4900	41.7800	42.1400	-0.777%	367,833	+49.454%
2023-11-06	42.3900	42.9300	42.0300	42.4700	-1.210%	520,477	+48.293%
2023-11-03	42.2400	43.4700	42.0500	42.9900	+4.675%	646,831	+46.499%
2023-11-02	40.7400	41.8650	40.6900	41.0700	+3.869%	806,123	+53.348%
2023-11-01	37.7600	39.6300	37.4100	39.5400	+4.190%	593,736	+59.282%
2023-10-31	37.1200	38.0850	37.1200	37.9500	+1.961%	427,202	+65.955%
2023-10-30	37.2000	37.5900	36.7440	37.2200	+0.922%	815,265	+69.210%
2023-10-27	37.0900	37.0900	36.4700	36.8800	-0.054%	623,968	+70.770%
2023-10-26	37.7300	37.7850	36.5100	36.9000	-0.324%	910,970	+70.678%
2023-10-25	37.5500	37.6200	36.9900	37.0200	-2.115%	492,925	+70.124%
2023-10-24	37.8000	38.1850	37.4800	37.8200	+0.558%	535,044	+66.526%
2023-10-23	37.0300	37.9900	37.0300	37.6100	+1.347%	477,965	+67.455%
2023-10-20	37.5900	37.8800	37.0300	37.1100	-0.934%	494,900	+69.712%
2023-10-19	38.1800	38.4600	37.2700	37.4600	-1.860%	581,272	+68.126%
2023-10-18	38.4600	38.5600	37.8650	38.1700	-2.053%	347,388	+64.999%
2023-10-17	38.3300	39.4600	38.3300	38.9700	+0.412%	464,725	+61.611%
2023-10-16	38.8400	39.1350	38.3300	38.8100	+0.596%	380,493	+62.278%
2023-10-13	38.7100	39.1044	38.3300	38.5800	-0.439%	702,947	+63.245%
2023-10-12	40.4900	40.4900	38.2700	38.7500	-4.908%	385,757	+62.529%
2023-10-11	40.3600	41.0600	40.0900	40.7500	+0.941%	374,970	+54.552%
2023-10-10	39.7600	40.8350	39.7600	40.3700	+1.688%	532,122	+56.007%
2023-10-09	39.0000	39.7300	38.5700	39.7000	+1.198%	309,325	+58.640%
2023-10-06	38.7900	39.4900	38.2800	39.2300	-0.280%	750,849	+60.540%
2023-10-05	39.6700	40.0700	39.2200	39.3400	-1.478%	387,171	+60.092%
2023-10-04	39.3400	40.1000	39.2300	39.9300	+1.940%	555,287	+57.726%
2023-10-03	40.6500	41.0400	39.0700	39.1700	-4.557%	445,895	+60.786%
2023-10-02	41.0500	41.9100	40.7700	41.0400	-0.461%	633,673	+53.460%
2023-09-29	42.3100	42.3500	41.0400	41.2300	-1.434%	461,186	+52.753%
2023-09-28	41.1500	41.9800	41.0400	41.8300	+1.727%	389,981	+50.562%
2023-09-27	41.6900	42.0900	40.8000	41.1200	-0.146%	322,051	+53.161%
2023-09-26	41.2600	41.7100	41.1100	41.1800	-0.843%	640,782	+52.938%
2023-09-25	41.0400	41.8000	41.0400	41.5300	+0.728%	450,712	+51.649%
2023-09-22	41.7400	41.7400	40.7950	41.2300	-0.435%	480,527	+52.753%
2023-09-21	41.8200	41.8500	40.9000	41.4100	-2.907%	525,795	+52.089%
2023-09-20	43.7200	44.1600	42.6000	42.6500	-1.683%	327,497	+47.667%
2023-09-19	43.3100	43.7500	42.8800	43.3800	-0.184%	313,209	+45.182%
2023-09-18	43.3200	43.6100	42.8200	43.4600	+0.254%	521,254	+44.915%
2023-09-15	44.2400	44.3550	42.6300	43.3500	-3.128%	1,444,356	+45.283%
2023-09-14	44.2500	44.9600	44.1000	44.7500	+2.146%	543,104	+40.737%
2023-09-13	44.9100	45.1150	43.5850	43.8100	-2.319%	657,203	+43.757%
2023-09-12	45.8100	46.1850	44.6200	44.8500	-2.330%	434,909	+40.424%
2023-09-11	46.0200	46.7000	45.7900	45.9200	+0.569%	640,400	+37.152%
2023-09-08	45.6500	46.0800	45.4000	45.6600	-0.458%	457,760	+37.933%
2023-09-07	45.0700	46.0700	45.0400	45.8700	+1.191%	437,014	+37.301%
2023-09-06	45.0000	45.7000	44.8000	45.3300	+1.478%	462,331	+38.937%
2023-09-05	47.5800	47.5800	44.6400	44.6700	-7.227%	682,193	+40.989%
2023-09-01	47.7400	48.4000	47.5700	48.1500	+1.475%	287,754	+30.800%
2023-08-31	47.3100	47.7000	47.0900	47.4500	-0.126%	577,367	+32.729%
2023-08-30	46.6000	47.9500	46.6000	47.5100	+1.691%	470,190	+32.562%
2023-08-29	45.3900	46.8900	45.1215	46.7200	+2.636%	428,024	+34.803%
2023-08-28	45.6600	46.0025	45.2200	45.5200	+0.441%	337,829	+38.357%
2023-08-25	46.1700	46.2800	44.2900	45.3200	-1.371%	526,030	+38.967%
2023-08-24	46.8700	47.2600	45.9300	45.9500	-1.921%	451,806	+37.062%
2023-08-23	46.4000	47.6000	46.0950	46.8500	+1.144%	407,653	+34.429%
2023-08-22	46.2300	46.5852	45.8700	46.3200	+0.718%	618,995	+35.967%
2023-08-21	46.5500	46.7500	45.2200	45.9900	-0.777%	584,910	+36.943%
2023-08-18	45.8600	46.7400	45.7450	46.3500	+0.151%	656,727	+35.879%
2023-08-17	49.0100	49.2300	46.1500	46.2800	-4.852%	717,850	+36.085%
2023-08-16	49.7000	50.4000	48.6400	48.6400	-2.525%	440,176	+29.482%
2023-08-15	49.9700	50.7000	49.2550	49.9000	+0.261%	442,498	+26.212%
2023-08-14	49.6000	49.8700	49.2230	49.7700	-0.281%	316,891	+26.542%
2023-08-11	50.0000	50.6200	49.7650	49.9100	-0.320%	363,772	+26.187%
2023-08-10	51.1500	51.7100	49.5350	50.0700	-1.495%	368,108	+25.784%
2023-08-09	51.2000	51.3600	50.7600	50.8300	-1.320%	515,211	+23.903%
2023-08-08	50.3400	51.6500	49.9550	51.5100	-0.483%	447,885	+22.268%
2023-08-07	50.8400	51.9400	50.8000	51.7600	+1.730%	490,010	+21.677%
2023-08-04	50.0300	51.0200	49.6700	50.8800	+2.457%	492,010	+23.781%
2023-08-03	51.6000	51.7200	49.1700	49.6600	-3.479%	712,310	+26.822%
2023-08-02	51.3600	51.6500	50.5600	51.4500	-0.580%	519,019	+22.410%
2023-08-01	51.4900	51.8100	51.1700	51.7500	+0.917%	576,160	+21.700%
2023-07-31	51.4400	51.6800	50.5000	51.2800	+0.431%	844,488	+22.816%
2023-07-28	49.5700	51.1100	49.3450	51.0600	+4.954%	1,104,614	+23.345%
2023-07-27	49.2400	50.8100	48.4200	48.6500	+0.787%	1,146,127	+29.455%
2023-07-26	48.0900	48.7000	47.4800	48.2700	-0.269%	941,153	+30.474%
2023-07-25	47.6800	48.7800	47.3400	48.4000	+2.869%	724,033	+30.124%
2023-07-24	46.4600	47.0850	46.3951	47.0500	+1.205%	430,100	+33.858%
2023-07-21	46.7300	47.2100	46.2100	46.4900	+0.454%	712,167	+35.470%
2023-07-20	49.2700	49.2700	45.8000	46.2800	-5.570%	1,017,904	+36.085%
2023-07-19	48.5000	49.1300	48.0600	49.0100	+1.072%	796,521	+28.504%
2023-07-18	49.0600	49.2900	48.1300	48.4900	-0.533%	853,375	+29.882%
2023-07-17	48.6000	49.0300	48.1600	48.7500	-0.082%	781,035	+29.190%
2023-07-14	48.3200	48.8410	47.5400	48.7900	+2.998%	1,156,236	+29.084%
2023-07-13	47.2000	47.7300	47.0100	47.3700	+0.680%	539,124	+32.953%
2023-07-12	46.6000	47.4900	46.2110	47.0500	+3.022%	605,938	+33.858%
2023-07-11	45.3100	45.8100	45.2300	45.6700	+1.152%	390,780	+37.902%
2023-07-10	43.7800	45.1700	43.7800	45.1500	+3.176%	439,293	+39.491%
2023-07-07	44.0200	44.8600	43.6900	43.7600	-0.342%	621,619	+43.921%
2023-07-06	45.0400	45.2300	43.3900	43.9100	-4.064%	712,392	+43.430%
2023-07-05	47.0000	47.0300	45.6500	45.7700	-2.617%	573,257	+37.601%
2023-07-03	46.8000	47.2400	46.5100	47.0000	+0.492%	241,631	+34.000%
2023-06-30	47.5000	47.5000	46.7500	46.7700	-0.468%	573,265	+34.659%
2023-06-29	46.4400	47.0600	46.0700	46.9900	+0.989%	504,573	+34.029%
2023-06-28	46.4900	47.0600	46.3800	46.5300	+0.086%	636,943	+35.354%
2023-06-27	44.6200	46.7000	44.6200	46.4900	+4.261%	1,061,338	+35.470%
2023-06-26	44.9100	45.3900	44.1250	44.5900	-0.090%	586,508	+41.242%
2023-06-23	44.4000	44.8536	44.2600	44.6300	+0.270%	955,867	+41.116%
2023-06-22	44.6000	44.7250	44.1950	44.5100	-0.714%	494,443	+41.496%
2023-06-21	43.4600	44.9650	43.2700	44.8300	+2.258%	697,122	+40.486%
2023-06-20	45.0000	45.7750	43.6800	43.8400	-2.491%	2,463,076	+43.659%
2023-06-16	44.9500	45.3400	44.7500	44.9600	+0.045%	1,468,376	+40.080%
2023-06-15	44.8300	45.0400	44.4280	44.9400	+1.125%	522,575	+40.142%
2023-06-14	45.0800	45.5200	44.1800	44.4400	-1.855%	705,681	+41.719%
2023-06-13	45.1200	45.8900	45.1000	45.2800	+0.444%	517,109	+39.090%
2023-06-12	44.2500	45.3500	44.0800	45.0800	+2.014%	729,617	+39.707%
2023-06-09	44.2500	44.7100	43.8400	44.1900	+0.113%	428,482	+42.521%
2023-06-08	44.1800	44.6300	43.9100	44.1400	-0.697%	450,744	+42.682%
2023-06-07	43.8200	44.7200	43.7400	44.4500	+1.623%	719,708	+41.687%
2023-06-06	42.0000	43.7800	41.7000	43.7400	+4.416%	738,513	+43.987%
2023-06-05	41.9500	42.2800	41.4600	41.8900	-1.482%	540,024	+50.346%
2023-06-02	41.2000	42.8900	41.2000	42.5200	+3.961%	607,292	+48.119%
2023-06-01	40.3000	40.9700	40.2350	40.9000	+1.539%	333,569	+53.985%
2023-05-31	40.6700	40.9400	39.7350	40.2800	-1.202%	627,082	+56.356%
2023-05-30	40.3900	41.0000	40.2500	40.7700	+1.292%	562,339	+54.476%
2023-05-26	40.4800	40.5100	39.8900	40.2500	-0.813%	602,250	+56.472%
2023-05-25	40.6600	41.0500	40.3700	40.5800	+0.745%	519,575	+55.200%
2023-05-24	40.3700	40.7950	40.2200	40.2800	-0.198%	473,321	+56.356%
2023-05-23	40.9900	41.0750	40.0600	40.3600	-2.181%	606,856	+56.046%
2023-05-22	42.4100	42.6900	41.2500	41.2600	-2.735%	712,818	+52.642%
2023-05-19	43.6300	43.6600	42.1110	42.4200	-2.371%	748,608	+48.468%
2023-05-18	42.2200	43.5100	42.1200	43.4500	+3.207%	775,620	+44.948%
2023-05-17	41.7800	42.2350	41.6900	42.1000	+0.911%	426,623	+49.596%
2023-05-16	41.1400	42.0000	40.6400	41.7200	+0.385%	548,764	+50.959%
2023-05-15	41.5800	41.9300	41.2900	41.5600	+0.096%	396,746	+51.540%
2023-05-12	42.0300	42.2500	41.1000	41.5200	-1.143%	586,262	+51.686%
2023-05-11	41.1600	42.1400	40.9300	42.0000	+2.090%	687,320	+49.952%
2023-05-10	41.6400	41.6400	40.7600	41.1400	+0.170%	628,200	+53.087%
2023-05-09	40.6500	41.8353	40.5250	41.0700	-0.267%	761,534	+53.348%
2023-05-08	41.1900	41.3266	40.1965	41.1800	-0.579%	1,037,365	+52.938%
2023-05-05	41.5100	41.9000	41.1300	41.4200	+0.461%	1,377,037	+52.052%
2023-05-04	41.8700	41.8700	41.0800	41.2300	-1.387%	1,015,182	+52.753%
2023-05-03	41.2000	42.6700	41.2000	41.8100	+3.082%	951,791	+50.634%
2023-05-02	40.9800	41.2900	39.4700	40.5600	-1.410%	1,130,310	+55.276%
2023-05-01	40.7500	41.3000	40.5343	41.1400	+0.415%	947,513	+53.087%
2023-04-28	39.8800	41.0800	39.8800	40.9700	+2.836%	578,682	+53.722%
2023-04-27	39.1200	39.9300	38.7700	39.8400	+2.919%	485,707	+58.082%
2023-04-26	39.3100	39.6550	38.6200	38.7100	-2.124%	602,244	+62.697%
2023-04-25	39.5800	39.9600	39.4320	39.5500	-0.025%	602,870	+59.241%
2023-04-24	39.5000	39.7000	39.1600	39.5600	+0.127%	362,515	+59.201%
2023-04-21	39.6300	39.6650	39.1690	39.5100	-0.152%	561,293	+59.403%
2023-04-20	39.9400	40.5600	39.3000	39.5700	+0.431%	937,511	+59.161%
2023-04-19	39.5800	39.7000	39.2220	39.4000	-1.030%	756,582	+59.848%
2023-04-18	38.5800	39.8800	38.4900	39.8100	+3.915%	706,675	+58.201%
2023-04-17	37.8300	38.3400	37.7310	38.3100	+1.135%	415,292	+64.396%
2023-04-14	37.4800	38.1000	37.4800	37.8800	+0.398%	448,668	+66.262%
2023-04-13	38.1100	38.1100	37.5021	37.7300	-0.711%	386,429	+66.923%
2023-04-12	38.8500	38.8500	37.8300	38.0000	-0.861%	411,219	+65.737%
2023-04-11	37.6500	38.7200	37.4900	38.3300	+2.651%	470,434	+64.310%
2023-04-10	37.1300	37.7836	36.6800	37.3400	+0.810%	658,127	+68.666%
2023-04-06	38.3200	38.3200	36.9400	37.0400	-3.290%	666,878	+70.032%
2023-04-05	38.2400	38.3800	38.0300	38.3000	-0.182%	299,941	+64.439%
2023-04-04	39.0500	39.1100	38.1600	38.3700	-1.917%	314,318	+64.139%
2023-04-03	38.8700	39.2100	38.6200	39.1200	+0.643%	392,032	+60.992%
2023-03-31	38.1400	38.8900	38.1400	38.8700	+2.128%	536,866	+62.027%
2023-03-30	38.5700	38.6100	37.9500	38.0600	-0.782%	377,835	+65.476%
2023-03-29	38.5000	38.5650	37.9900	38.3600	+0.603%	365,528	+64.181%
2023-03-28	37.9000	38.3800	37.7600	38.1300	+0.421%	385,640	+65.172%
2023-03-27	38.4000	38.8300	37.8700	37.9700	-0.810%	437,640	+65.868%
2023-03-24	37.4700	38.4500	36.8900	38.2800	+1.781%	614,138	+64.525%
2023-03-23	37.7300	38.4100	37.3051	37.6100	+1.429%	697,854	+67.455%
2023-03-22	37.3500	38.1250	37.0500	37.0800	-0.988%	644,077	+69.849%
2023-03-21	37.4700	38.0600	37.1600	37.4500	+1.216%	595,060	+68.171%
2023-03-20	36.8100	37.4200	36.8100	37.0000	+0.845%	659,267	+70.216%
2023-03-17	37.0800	37.3250	36.5400	36.6900	-1.025%	2,962,994	+71.654%
2023-03-16	35.9500	37.2200	35.5700	37.0700	+2.573%	618,499	+69.895%
2023-03-15	36.1700	36.7400	35.4400	36.1400	-0.742%	803,466	+74.267%
2023-03-14	36.3000	36.4950	35.8100	36.4100	+2.534%	1,008,657	+72.974%
2023-03-13	35.0000	36.5000	34.9500	35.5100	+0.056%	1,166,933	+77.358%
2023-03-10	36.2900	36.2900	34.7900	35.4900	-2.124%	673,350	+77.458%
2023-03-09	36.5400	36.9500	36.2500	36.2600	-0.956%	560,411	+73.690%
2023-03-08	36.2000	36.6400	35.7700	36.6100	+1.978%	533,895	+72.030%
2023-03-07	36.2200	36.4400	35.8000	35.9000	-0.416%	565,029	+75.432%
2023-03-06	36.4700	36.7600	35.6250	36.0500	-2.856%	968,255	+74.702%
2023-03-03	37.0300	37.4050	36.7200	37.1100	+1.393%	455,974	+69.712%
2023-03-02	36.3100	36.6200	36.0500	36.6000	-0.272%	475,717	+72.077%
2023-03-01	36.8600	37.5450	36.6400	36.7000	-0.811%	509,454	+71.608%
2023-02-28	36.8700	37.3200	36.8000	37.0000	-0.027%	624,475	+70.216%
2023-02-27	37.2000	37.4300	36.7800	37.0100	+0.571%	506,138	+70.170%
2023-02-24	36.3800	37.0900	36.2150	36.8000	-1.022%	573,608	+71.141%
2023-02-23	36.9700	37.3100	36.4000	37.1800	+1.391%	368,112	+69.392%
2023-02-22	36.7900	37.3000	36.2800	36.6700	+0.797%	655,010	+71.748%
2023-02-21	36.6700	37.3300	36.2900	36.3800	-2.961%	426,575	+73.117%
2023-02-17	38.2000	38.2000	37.0304	37.4900	-2.013%	522,283	+67.991%
2023-02-16	37.6700	38.5300	37.4400	38.2600	-0.520%	545,751	+64.611%
2023-02-15	38.0600	38.6400	37.7950	38.4600	-0.052%	392,726	+63.755%
2023-02-14	38.5700	39.0200	38.0200	38.4800	-1.510%	462,498	+63.669%
2023-02-13	37.8800	39.1000	37.7600	39.0700	+3.060%	377,806	+61.198%
2023-02-10	37.9500	38.5200	37.6500	37.9100	-0.316%	554,386	+66.130%
2023-02-09	38.7800	38.8800	37.8600	38.0300	-0.834%	528,406	+65.606%
2023-02-08	38.9700	39.0200	38.0550	38.3500	-2.517%	596,030	+64.224%
2023-02-07	38.6100	39.5600	38.0200	39.3400	-0.228%	729,257	+60.092%
2023-02-06	39.8200	40.0890	39.2300	39.4300	-2.232%	757,496	+59.726%
2023-02-03	40.0300	41.0350	39.9200	40.3300	-2.017%	750,946	+56.162%
2023-02-02	39.4800	41.4100	39.3800	41.1600	+6.137%	887,017	+53.013%
2023-02-01	37.5300	39.2450	36.9800	38.7800	+2.701%	1,183,500	+62.403%
2023-01-31	36.8800	37.7700	36.5100	37.7600	+1.288%	1,189,063	+66.790%
2023-01-30	37.7200	38.1800	37.1900	37.2800	-2.332%	631,255	+68.938%
2023-01-27	38.0300	38.4200	37.6650	38.1700	+0.184%	478,154	+64.999%
2023-01-26	37.6100	38.1000	37.1150	38.1000	+1.790%	541,120	+65.302%
2023-01-25	36.6800	37.4300	36.6800	37.4300	+0.971%	314,310	+68.261%
2023-01-24	36.8700	37.2900	36.4700	37.0700	+1.008%	346,362	+69.895%
2023-01-23	35.9900	36.8950	35.9900	36.7000	+1.437%	334,217	+71.608%
2023-01-20	35.8200	36.2100	35.2100	36.1800	+1.345%	415,600	+74.074%
2023-01-19	35.7500	36.2600	35.3550	35.7000	-0.778%	721,089	+76.415%
2023-01-18	36.5700	37.0900	35.8100	35.9800	-0.690%	335,754	+75.042%
2023-01-17	35.6200	36.2850	35.5500	36.2300	+1.913%	434,706	+73.834%
2023-01-13	35.1200	35.8100	35.1100	35.5500	-0.253%	393,116	+77.159%
2023-01-12	35.4500	35.7400	34.6600	35.6400	+0.849%	425,042	+76.712%
2023-01-11	35.0400	35.4700	34.8300	35.3400	+2.912%	434,280	+78.212%
2023-01-10	33.5800	34.4300	33.5800	34.3400	+1.718%	403,655	+83.401%
2023-01-09	34.5300	34.7700	33.7500	33.7600	-2.088%	385,303	+86.552%
2023-01-06	34.0500	34.8500	33.9263	34.4800	+1.982%	575,470	+82.657%
2023-01-05	32.9700	34.1600	32.7500	33.8100	+1.319%	499,012	+86.276%
2023-01-04	32.6800	33.5300	32.4200	33.3700	+3.827%	522,387	+88.732%
2023-01-03	32.2500	32.4700	31.4200	32.1400	+1.709%	408,059	+95.955%
2022-12-30	31.1800	31.6550	31.1400	31.6000	-0.032%	359,414	+99.304%
2022-12-29	30.8100	31.7400	30.7402	31.6100	+3.199%	339,384	+99.241%
2022-12-28	31.9500	32.0900	30.5950	30.6300	-3.770%	501,374	+105.615%
2022-12-27	31.7000	31.9250	31.5807	31.8300	+0.063%	283,343	+97.864%
2022-12-23	31.6400	31.9500	31.2500	31.8100	+0.126%	331,200	+97.988%
2022-12-22	31.1800	31.7800	30.8100	31.7700	+0.379%	434,337	+98.237%
2022-12-21	31.5200	32.0092	31.1000	31.6500	+2.031%	403,640	+98.989%
2022-12-20	31.0200	31.3810	30.7500	31.0200	-0.895%	476,179	+103.030%
2022-12-19	32.1500	32.2650	31.1000	31.3000	-3.455%	478,285	+101.214%
2022-12-16	32.5100	32.6650	32.0800	32.4200	-1.758%	1,682,557	+94.263%
2022-12-15	31.9300	33.1300	31.7600	33.0000	+0.917%	896,556	+90.848%
2022-12-14	32.8600	33.2284	32.3800	32.7000	-0.366%	367,511	+92.599%
2022-12-13	34.2100	34.7300	32.7500	32.8200	+1.453%	517,660	+91.895%
2022-12-12	32.1800	32.4700	31.5300	32.3500	+1.794%	427,199	+94.683%
2022-12-09	31.9900	32.5450	31.7100	31.7800	-2.035%	356,930	+98.175%
2022-12-08	32.1900	32.9000	32.0000	32.4400	+0.371%	470,363	+94.143%
2022-12-07	31.4900	32.4600	31.4500	32.3200	+3.193%	394,747	+94.864%
2022-12-06	31.8500	31.9400	30.8600	31.3200	-1.509%	378,124	+101.086%
2022-12-05	31.9500	32.0400	31.4900	31.8000	-2.033%	386,476	+98.050%
2022-12-02	32.0500	32.8400	32.0200	32.4600	-1.097%	400,834	+94.023%
2022-12-01	32.7700	33.5100	32.3750	32.8200	+1.203%	586,488	+91.895%
2022-11-30	31.5700	32.4600	30.6463	32.4300	+2.077%	592,770	+94.203%
2022-11-29	31.1700	31.8000	31.0500	31.7700	+1.664%	414,586	+98.237%
2022-11-28	31.7700	31.8836	30.9200	31.2500	-2.405%	624,593	+101.536%
2022-11-25	31.8300	32.1700	31.7300	32.0200	-0.373%	158,919	+96.690%
2022-11-23	31.5700	32.3600	31.2200	32.1400	+1.677%	406,263	+95.955%
2022-11-22	30.7000	31.6300	30.6091	31.6100	+1.184%	587,601	+99.241%
2022-11-21	31.3900	31.4500	31.0400	31.2400	-0.541%	373,780	+101.601%
2022-11-18	31.9700	32.5600	30.8700	31.4100	-0.064%	335,358	+100.509%
2022-11-17	31.1700	31.5500	30.4300	31.4300	-1.628%	542,154	+100.382%
2022-11-16	31.8300	32.3400	31.3300	31.9500	-0.281%	811,271	+97.121%
2022-11-15	31.9700	32.5600	31.4900	32.0400	+3.355%	592,678	+96.567%
2022-11-14	32.2400	32.3900	30.9700	31.0000	-5.430%	611,779	+103.161%
2022-11-11	31.8800	32.9600	31.5800	32.7800	+2.214%	1,023,335	+92.129%
2022-11-10	31.6400	33.9400	31.5400	32.0700	+7.401%	2,467,656	+96.383%
2022-11-09	29.6100	31.0800	29.5200	29.8600	-0.433%	694,074	+110.918%
2022-11-08	29.5300	30.2300	29.1800	29.9900	+0.503%	1,009,831	+110.003%
2022-11-07	29.8900	30.2900	29.1950	29.8400	+0.438%	729,719	+111.059%
2022-11-04	29.3500	30.2500	28.9600	29.7100	+2.803%	610,862	+111.982%
2022-11-03	28.7200	29.5500	28.4300	28.9000	-2.034%	785,877	+117.924%
2022-11-02	30.0600	31.2400	29.4700	29.5000	-2.026%	991,354	+113.492%
2022-11-01	31.2500	31.2600	29.9100	30.1100	-1.149%	891,118	+109.166%
2022-10-31	30.6300	31.0350	29.8100	30.4600	-1.869%	905,495	+106.763%
2022-10-28	30.9200	31.3400	30.3400	31.0400	-0.989%	1,001,932	+102.899%
2022-10-27	30.6500	32.8800	29.7800	31.3500	+0.224%	1,642,935	+100.893%

document.getElementById("QTQYbP").onerror = function(){this.style.display='none';}; .dark-mode .TfmYmT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TfmYmT{ color: #333333; background-color: white; border: 2px solid #333333; }MDCM.D.C. Holdings, Inc.stock NYSE

MDC
M.D.C. Holdings, Inc.
stock NYSE