Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • 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 )

62.98 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 (%)
Feb 28, 2003 9.193 9.195 8.951 9.153 234,712 -0.04(-0.42%)
Feb 27, 2003 9.275 9.302 8.997 9.193 665,334 -0.05(-0.50%)
Feb 26, 2003 9.412 9.424 9.222 9.239 408,223 -0.19(-1.97%)
Feb 25, 2003 9.193 9.446 9.175 9.424 430,621 +0.20(+2.22%)
Feb 24, 2003 9.446 9.446 9.200 9.219 419,264 -0.23(-2.40%)
Feb 21, 2003 9.336 9.551 9.266 9.446 445,448 +0.11(+1.18%)
Feb 20, 2003 9.485 9.524 9.302 9.336 310,426 -0.16(-1.67%)
Feb 19, 2003 9.583 9.631 9.475 9.495 351,753 -0.14(-1.42%)
Feb 18, 2003 9.363 9.729 9.334 9.631 1,182,080 +0.24(+2.54%)
Feb 14, 2003 9.071 9.436 9.063 9.392 523,686 +0.32(+3.55%)
Feb 13, 2003 9.193 9.227 8.958 9.071 897,207 -0.13(-1.43%)
Feb 12, 2003 9.241 9.327 9.163 9.202 647,983 -0.09(-0.94%)
Feb 11, 2003 9.424 9.480 9.283 9.290 675,113 -0.14(-1.50%)
Feb 10, 2003 9.339 9.461 9.302 9.431 705,399 +0.14(+1.52%)
Feb 07, 2003 9.463 9.517 9.290 9.290 353,646 -0.15(-1.58%)
Feb 06, 2003 9.729 9.824 9.400 9.439 577,947 -0.32(-3.32%)
Feb 05, 2003 9.595 9.770 9.558 9.763 721,803 +0.20(+2.09%)
Feb 04, 2003 9.527 9.580 9.473 9.563 317,997 +0.02(+0.18%)
Feb 03, 2003 9.631 9.800 9.546 9.546 509,490 -0.09(-0.89%)
Jan 31, 2003 9.461 9.634 9.436 9.631 533,781 +0.17(+1.80%)
Jan 30, 2003 9.753 9.753 9.446 9.461 2,239,863 -0.30(-3.10%)
Jan 29, 2003 9.522 9.797 9.461 9.763 558,388 +0.22(+2.27%)
Jan 28, 2003 9.556 9.631 9.497 9.546 577,632 -0.02(-0.23%)
Jan 27, 2003 9.607 9.705 9.536 9.568 961,879 -0.16(-1.65%)
Jan 24, 2003 9.948 9.948 9.656 9.729 657,447 -0.22(-2.21%)
Jan 23, 2003 9.675 9.948 9.563 9.948 500,972 +0.27(+2.82%)
Jan 22, 2003 9.826 9.900 9.649 9.675 417,371 -0.15(-1.51%)
Jan 21, 2003 10.07 10.13 9.812 9.824 559,334 -0.19(-1.85%)
Jan 17, 2003 10.09 10.15 10.000 10.01 593,406 -0.11(-1.08%)
Jan 16, 2003 9.778 10.18 9.778 10.12 649,560 +0.33(+3.41%)
Jan 15, 2003 9.961 9.963 9.778 9.785 769,125 -0.18(-1.81%)
Jan 14, 2003 9.924 10.02 9.831 9.965 724,958 +0.02(+0.17%)
Jan 13, 2003 9.936 10.05 9.905 9.948 853,041 +0.12(+1.24%)
Jan 10, 2003 9.653 9.934 9.619 9.826 629,685 +0.16(+1.64%)
Jan 09, 2003 9.790 9.997 9.661 9.668 1,171,354 -0.05(-0.48%)
Jan 08, 2003 9.595 9.863 9.573 9.714 610,126 +0.11(+1.14%)
Jan 07, 2003 9.583 9.734 9.531 9.605 442,925 +0.02(+0.23%)
Jan 06, 2003 9.473 9.692 9.368 9.583 563,751 +0.11(+1.18%)
Jan 03, 2003 9.792 9.807 9.424 9.470 550,501 -0.32(-3.26%)
Jan 02, 2003 9.373 9.790 9.219 9.790 517,376 +0.46(+4.94%)
Dec 31, 2002 9.229 9.388 9.058 9.329 655,869 +0.09(+1.00%)
Dec 30, 2002 9.436 9.439 9.046 9.236 506,019 -0.22(-2.37%)
Dec 27, 2002 9.595 9.631 9.458 9.461 348,913 -0.14(-1.42%)
Dec 26, 2002 9.673 9.751 9.580 9.597 235,974 -0.08(-0.78%)
Dec 24, 2002 9.656 9.690 9.588 9.673 478,258 +0.01(+0.10%)
Dec 23, 2002 9.717 9.717 9.631 9.663 923,391 -0.02(-0.18%)
Dec 20, 2002 9.673 9.705 9.583 9.680 1,028,128 +0.08(+0.81%)
Dec 19, 2002 9.388 9.707 9.388 9.602 621,167 +0.21(+2.29%)
Dec 18, 2002 9.368 9.507 9.288 9.388 972,605 -0.00(-0.05%)
Dec 17, 2002 9.266 9.497 9.217 9.392 978,915 +0.12(+1.26%)
Dec 16, 2002 8.793 9.293 8.793 9.275 624,007 +0.49(+5.52%)
Dec 13, 2002 8.888 8.888 8.778 8.790 617,382 -0.13(-1.45%)
Dec 12, 2002 8.588 9.005 8.588 8.919 626,530 +0.33(+3.86%)
Dec 11, 2002 8.520 8.688 8.400 8.588 501,287 +0.06(+0.74%)
Dec 10, 2002 8.332 8.561 8.332 8.524 1,494,714 +0.21(+2.55%)
Dec 09, 2002 8.390 8.559 8.254 8.312 641,358 -0.02(-0.20%)
Dec 06, 2002 8.132 8.378 8.071 8.329 650,191 +0.16(+2.00%)
Dec 05, 2002 8.225 8.278 8.095 8.166 627,477 -0.06(-0.71%)
Dec 04, 2002 8.293 8.398 8.168 8.225 806,666 -0.07(-0.79%)
Dec 03, 2002 8.671 8.673 8.193 8.290 558,388 -0.43(-4.92%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.