M D C Holdings (MDC)

Add to Watchlists Create an Alert
29.01 +0.16  +0.55% NYSE Aug 29, 8:00PM BATS Real time Currency in USD

M D C Holdings Price :

29.01 for Aug. 29, 2014

View 4,000+ financial data types

View Full Chart

M D C Holdings Price Chart

Export Data
Save Image

M D C Holdings Historical Price Data

View and export this data going back to 1980. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 29, 2014 28.87 29.12 28.75 29.01 542934.0
Aug. 28, 2014 28.80 28.91 28.47 28.85 355508.0
Aug. 27, 2014 28.93 29.04 28.73 28.93 340287.0
Aug. 26, 2014 28.68 28.93 28.41 28.93 468270.0
Aug. 25, 2014 28.73 29.16 28.39 28.67 681271.0
Aug. 22, 2014 28.82 28.98 28.57 28.84 264800.0
Aug. 21, 2014 28.75 28.96 28.35 28.81 328607.0
Aug. 20, 2014 28.70 28.85 28.41 28.67 571802.0
Aug. 19, 2014 28.69 29.04 28.36 28.82 638625.0
Aug. 18, 2014 27.76 28.27 27.76 28.23 522796.0
Aug. 15, 2014 27.75 27.85 27.25 27.53 398658.0
Aug. 14, 2014 27.13 27.62 27.03 27.53 674850.0
Aug. 13, 2014 27.01 27.19 26.78 27.08 395330.0
Aug. 12, 2014 27.10 27.21 26.75 26.88 367213.0
Aug. 11, 2014 27.36 27.60 27.21 27.22 486102.0
Aug. 8, 2014 26.43 27.37 26.43 27.26 862113.0
Aug. 7, 2014 26.73 26.84 26.18 26.41 562053.0
Aug. 6, 2014 26.42 26.80 26.26 26.57 500550.0
Aug. 5, 2014 26.36 26.83 26.11 26.45 801887.0
Aug. 4, 2014 26.69 26.78 25.89 26.46 1.028M
Aug. 1, 2014 27.04 27.31 26.58 26.82 847219.0
July 31, 2014 27.50 27.50 26.77 26.97 1.035M
July 30, 2014 28.37 28.39 27.58 27.66 632617.0
July 29, 2014 28.33 28.61 27.94 28.13 781732.0
July 28, 2014 28.47 28.49 27.66 28.04 986132.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

MDC Price Benchmarks

Companies
Beazer Homes USA 18.85
M/I Homes 22.76
KB Home 17.75

MDC Price Range, Past 5 Years

Minimum 15.39 Oct 3 2011
Maximum 41.76 Jan 30 2013
Average 29.62

MDC Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("MDC", "price")
  • Last 5 data points: =YCS("MDC", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.