Stock Quote for NYSE, MDC - M.d.c. Holdings, Inc.

MDC

M D C HOLDINGS

11/20/09 17:26

LAST: 30.60	CHANGE: 0.37	OPEN: 30.62	HIGH: 30.74	ASK: 102.24	VOLUME: 710,499
LAST: 30.60	CHANGE(%): 1.19	PREV: 30.97	LOW: 29.89	BID: 33.95	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	30.62	30.74	29.89	30.60	710,400
11/19/09	31.27	31.31	30.32	30.97	547,300
11/18/09	31.51	32.23	31.45	31.63	443,400
11/17/09	32.05	32.19	31.50	31.61	377,900
11/16/09	32.52	32.74	31.93	32.12	712,000
11/13/09	32.60	32.71	31.92	32.07	476,000
11/12/09	33.44	33.50	32.29	32.43	611,100
11/11/09	32.76	34.03	32.76	33.62	884,100
11/10/09	33.14	33.47	32.01	32.25	773,800
11/09/09	33.10	33.25	32.35	33.23	594,300
11/06/09	32.34	33.07	31.89	32.75	848,200
11/05/09	32.65	33.36	32.04	32.76	538,300
11/04/09	32.16	32.95	32.09	32.16	750,600
11/03/09	31.20	32.17	30.78	32.00	944,600
11/02/09	32.72	32.87	30.80	31.52	1,009,600
10/30/09	32.53	33.68	32.28	32.62	754,000
10/29/09	33.93	34.98	33.76	33.85	850,100
10/28/09	34.44	34.44	33.02	33.64	1,299,300
10/27/09	34.41	35.23	33.93	34.54	654,700
10/26/09	35.38	36.12	34.23	34.25	878,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist