Equities

MDC Holdings Inc

MDC Holdings Inc

Actions
Consumer GoodsHousehold Goods
  • Price (USD)49.16
  • Today's Change-2.39 / -4.64%
  • Shares traded553.90k
  • 1 Year change+18.67%
  • Beta1.4275
Data delayed at least 15 minutes, as of Sep 20 2021 21:10 BST.
More ▼
Take Survey
Help shape our future virtual events & community services
Take part in our survey for a chance to win a free 3-month standard gift subscription.

Historical Prices

DateOpenHighLowCloseVolume
Monday, September 20, 2021Mon, Sep 20, 202150.5250.6248.5949.16553,904553.90k
Friday, September 17, 2021Fri, Sep 17, 202150.9451.6350.8251.55924,782924.78k
Thursday, September 16, 2021Thu, Sep 16, 202150.2451.4650.1650.97399,127399.13k
Wednesday, September 15, 2021Wed, Sep 15, 202149.6350.3949.3150.21377,925377.93k
Tuesday, September 14, 2021Tue, Sep 14, 202150.9651.1749.4649.63440,905440.91k
Monday, September 13, 2021Mon, Sep 13, 202151.0651.0649.3850.46501,966501.97k
Friday, September 10, 2021Fri, Sep 10, 202151.1751.3350.6050.74409,381409.38k
Thursday, September 09, 2021Thu, Sep 09, 202150.9051.0750.3950.73355,649355.65k
Wednesday, September 08, 2021Wed, Sep 08, 202150.8251.2950.2250.70371,643371.64k
Tuesday, September 07, 2021Tue, Sep 07, 202151.8152.3651.2551.70260,028260.03k
Friday, September 03, 2021Fri, Sep 03, 202152.5852.7251.8052.03306,844306.84k
Thursday, September 02, 2021Thu, Sep 02, 202153.2453.4252.5952.82314,156314.16k
Wednesday, September 01, 2021Wed, Sep 01, 202152.5953.3252.3853.14324,327324.33k
Tuesday, August 31, 2021Tue, Aug 31, 202152.4852.6151.4152.25661,939661.94k
Monday, August 30, 2021Mon, Aug 30, 202153.0053.0052.1052.40249,243249.24k
Friday, August 27, 2021Fri, Aug 27, 202151.7953.2551.5152.70482,285482.29k
Thursday, August 26, 2021Thu, Aug 26, 202152.1752.2651.0651.63332,914332.91k
Wednesday, August 25, 2021Wed, Aug 25, 202152.3152.9851.8852.35396,644396.64k
Tuesday, August 24, 2021Tue, Aug 24, 202151.4353.4951.0852.35414,232414.23k
Monday, August 23, 2021Mon, Aug 23, 202151.5051.6349.8451.06319,061319.06k
Data delayed at least 15 minutes, as of Sep 20 2021 17:10 BST.
Refinitiv, an LSEG business
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.
image