Stock Quote and Chart for M.d.c. Holdings, Inc. [NYSE]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

MDC

M.d.c. Holdings, Inc. [NYSE]

15 May 2008 00:00

LAST: 45.450	CHANGE: 1.550	OPEN: 44.090	HIGH: 45.630	ASK:	VOLUME: 687,800
LAST: 45.450	CHANGE(%): 3.53%	PREV: 43.900	LOW: 43.810	BID:

HISTORICAL STOCK QUOTES
Download Historical Stock Quotes for your technical analysis quickly and easily through the DOWNLOAD section of our website. 15 years history is available for every exchange and symbol on our website.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
15 May 2008	44.090	45.630	43.810	45.450	687,800
14 May 2008	43.450	44.690	43.450	43.900	1,027,700
13 May 2008	42.730	43.370	42.370	43.320	489,700
12 May 2008	42.190	42.860	41.720	42.660	499,600
09 May 2008	42.580	43.330	41.920	42.280	448,400
08 May 2008	44.080	44.290	42.000	42.580	834,700
07 May 2008	45.490	45.980	43.750	44.000	543,800
06 May 2008	44.640	46.000	43.990	45.760	694,100
05 May 2008	45.100	46.080	44.850	45.530	541,500
02 May 2008	45.080	45.680	44.180	45.240	980,100

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NYSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: