Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Holdings Ord Shs (NY: MDC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 28.72 29.13 28.43 29.04 476,619 +0.43(+1.50%)
Jul 30, 2018 28.96 29.32 28.60 28.61 375,064 -0.32(-1.11%)
Jul 27, 2018 29.69 29.79 28.62 28.93 419,400 -0.77(-2.59%)
Jul 26, 2018 29.22 29.79 28.97 29.70 655,176 +0.52(+1.78%)
Jul 25, 2018 30.08 30.10 28.85 29.18 513,224 -0.95(-3.15%)
Jul 24, 2018 31.02 31.26 30.05 30.13 350,589 -0.99(-3.18%)
Jul 23, 2018 31.72 31.86 31.01 31.12 453,925 -0.72(-2.26%)
Jul 20, 2018 32.62 32.62 31.80 31.84 244,531 -0.83(-2.54%)
Jul 19, 2018 32.29 32.85 32.08 32.67 249,441 +0.36(+1.11%)
Jul 18, 2018 32.33 32.37 31.91 32.31 234,712 -0.25(-0.77%)
Jul 17, 2018 32.02 32.63 31.93 32.56 562,960 +0.54(+1.69%)
Jul 16, 2018 31.81 32.11 31.48 32.02 287,472 +0.23(+0.72%)
Jul 13, 2018 32.39 32.39 31.74 31.79 373,667 -0.07(-0.22%)
Jul 12, 2018 31.50 31.87 30.97 31.86 413,451 +0.53(+1.69%)
Jul 11, 2018 31.10 31.59 31.10 31.33 276,259 +0.03(+0.10%)
Jul 10, 2018 31.75 31.79 31.12 31.30 253,306 -0.31(-0.98%)
Jul 09, 2018 31.76 31.84 31.48 31.61 319,294 +0.08(+0.25%)
Jul 06, 2018 31.93 31.96 31.48 31.53 294,631 -0.31(-0.97%)
Jul 05, 2018 31.16 31.87 30.92 31.84 566,805 +0.99(+3.21%)
Jul 03, 2018 30.85 30.85 30.85 0 +0.23(+0.75%)
Jul 02, 2018 30.59 31.07 30.16 30.62 556,149 -0.15(-0.49%)
Jun 29, 2018 30.41 30.89 30.19 30.77 664,331 +0.73(+2.43%)
Jun 28, 2018 29.63 30.06 29.36 30.04 467,128 +0.31(+1.04%)
Jun 27, 2018 30.23 30.25 29.61 29.73 497,749 -0.38(-1.26%)
Jun 26, 2018 30.08 30.50 29.81 30.11 524,018 +0.70(+2.38%)
Jun 25, 2018 29.88 29.98 29.27 29.41 284,385 -0.54(-1.80%)
Jun 22, 2018 30.49 30.68 29.61 29.95 831,217 -0.44(-1.45%)
Jun 21, 2018 30.80 30.96 30.27 30.39 253,296 -0.36(-1.17%)
Jun 20, 2018 30.90 30.91 30.12 30.75 271,774 +0.05(+0.16%)
Jun 19, 2018 30.79 31.14 30.53 30.70 328,534 -0.17(-0.55%)
Jun 18, 2018 31.30 31.73 30.73 30.87 380,524 -0.66(-2.09%)
Jun 15, 2018 31.79 31.29 31.53 648,437 -0.26(-0.82%)
Jun 14, 2018 32.10 32.36 31.52 31.79 467,128 -0.26(-0.81%)
Jun 13, 2018 33.12 33.12 31.71 32.05 494,278 -1.14(-3.43%)
Jun 12, 2018 32.58 33.22 32.46 33.19 287,033 +0.65(+2.00%)
Jun 11, 2018 32.61 32.86 32.33 32.54 434,157 -0.16(-0.49%)
Jun 08, 2018 32.07 32.86 31.99 32.70 960,327 +0.58(+1.81%)
Jun 07, 2018 32.15 32.50 31.90 32.12 606,886 +0.08(+0.25%)
Jun 06, 2018 32.04 31.26 32.04 321,553 +0.26(+0.82%)
Jun 05, 2018 31.64 31.86 31.56 31.78 392,305 +0.10(+0.32%)
Jun 04, 2018 31.94 32.28 31.64 31.68 567,933 -0.09(-0.28%)
Jun 01, 2018 31.97 31.99 31.42 31.77 487,211 +0.19(+0.60%)
May 31, 2018 31.84 32.00 31.58 31.58 458,581 -0.23(-0.72%)
May 30, 2018 32.37 32.52 31.68 31.81 624,288 -0.29(-0.90%)
May 29, 2018 31.38 32.38 31.38 32.10 874,706 +0.46(+1.45%)
May 25, 2018 31.64 31.64 31.64 0 +0.61(+1.97%)
May 24, 2018 30.77 31.17 30.57 31.03 760,446 +0.24(+0.78%)
May 23, 2018 30.15 30.93 30.13 30.79 609,818 +0.60(+1.99%)
May 22, 2018 30.48 30.59 29.75 30.19 497,788 -0.58(-1.88%)
May 21, 2018 30.76 31.00 30.34 30.77 481,125 +0.22(+0.72%)
May 18, 2018 30.09 30.60 29.87 30.55 417,839 +0.51(+1.70%)
May 17, 2018 29.27 30.14 29.27 30.04 596,462 +0.80(+2.74%)
May 16, 2018 28.98 29.37 28.48 29.24 951,262 +0.26(+0.90%)
May 15, 2018 30.10 30.11 28.80 28.98 735,613 -1.57(-5.14%)
May 14, 2018 30.86 31.12 30.23 30.55 532,616 -0.30(-0.97%)
May 11, 2018 30.91 31.39 30.74 30.85 454,807 -0.13(-0.42%)
May 10, 2018 31.02 31.23 30.66 30.98 376,291 +0.05(+0.16%)
May 09, 2018 32.33 32.48 30.91 30.93 546,063 -1.31(-4.06%)
May 08, 2018 31.98 32.39 31.80 32.24 783,076 +0.44(+1.38%)
May 07, 2018 32.52 32.69 31.68 31.80 944,868 -0.51(-1.58%)
May 04, 2018 31.70 32.64 31.10 32.31 1,242,160 +0.92(+2.93%)
May 03, 2018 30.39 32.51 30.39 31.39 1,613,243 +2.14(+7.32%)
May 02, 2018 29.56 29.69 28.99 29.25 1,246,542 -0.38(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.