Historical Data for M.D.C. Holdings Inc. (MDC)

$ 33.99   -0.60 (-1.73%) Volume: 703.39k 6:30 PM EDT May 29, 2020
After Hours:  $ 33.99 0.00 (0.00%) Volume: 143.26k 6:46 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 33.71 35.33 33.65 33.99 583.95k -0.60 -1.73% 33.99 19.99m 6,809
05/28/20 37.29 37.43 34.3922 34.59 580.4k -2.10 -5.72% 34.59 20.69m 8,367
05/27/20 35.00 36.71 34.5802 36.69 528.49k 3.18 9.49% 36.69 18.95m 7,409
05/26/20 34.21 35.00 33.30 33.51 834.62k 1.04 3.20% 33.51 28.23m 7,698
05/22/20 31.96 32.51 31.27 32.47 317.4k 0.92 2.92% 32.47 10.18m 2,770
05/21/20 30.83 32.11 30.7547 31.55 353.35k 0.89 2.90% 31.55 11.16m 4,758
05/20/20 30.70 31.38 29.92 30.66 507.09k 0.50 1.66% 30.66 15.56m 5,465
05/19/20 29.92 31.41 29.3326 30.16 638.83k -0.13 -0.43% 30.16 19.54m 8,245
05/18/20 28.41 30.49 28.41 30.29 880.42k 3.37 12.52% 30.29 26.29m 8,925
05/15/20 25.98 27.37 25.88 26.92 352.3k 0.66 2.51% 26.92 9.5m 4,590
05/14/20 25.29 26.40 24.68 26.26 607.35k 0.18 0.69% 26.26 15.72m 7,289
05/13/20 27.06 27.06 25.4401 26.08 501.2k -1.28 -4.68% 26.08 13.09m 5,936
05/12/20 28.77 28.83 27.27 27.36 568.83k -1.29 -4.50% 27.36 15.8m 6,752
05/11/20 29.06 29.405 28.16 28.65 762.81k -1.20 -4.02% 28.65 21.93m 7,354
05/08/20 28.29 30.00 27.3803 29.85 694.41k 2.46 8.98% 29.85 20.23m 7,628
05/07/20 27.06 27.71 26.91 27.39 710.64k 0.93 3.51% 27.39 19.42m 8,863
05/06/20 27.83 28.12 26.1952 26.46 1.53m -1.15 -4.17% 26.46 40.69m 12,633
05/05/20 28.06 28.95 26.93 27.61 1.37m -1.01 -3.53% 27.61 37.9m 11,859
05/04/20 28.26 29.17 27.73 28.95 518.93k 0.138404 0.49% 28.62 14.93m 6,235
05/01/20 28.18 28.81 27.82 28.81 649.73k -0.434984 -1.50% 28.4816 18.45m 8,163
04/30/20 29.26 29.67 28.8994 29.25 835.38k -1.1567 -3.85% 28.9166 24.46m 10,292