M.D.C. (MDC)

Add to Watchlists Create an Alert
39.06 -0.65  -1.64%   NYSE May 24, 8:00PM BATS Real time Currency in USD

M.D.C. Price:

39.06 for May 24, 2013
View Full Chart

M.D.C. Price Chart

    M.D.C. Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 334   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 24, 2013 39.31 39.42 38.39 39.06 824291.0
    May 23, 2013 38.03 39.94 37.71 39.71 967043.0
    May 22, 2013 39.11 40.93 38.23 38.62 1.573M
    May 21, 2013 38.82 39.22 37.82 38.59 632903.0
    May 20, 2013 38.79 39.21 38.46 38.86 605249.0
    May 17, 2013 38.30 39.22 38.25 38.96 736487.0
    May 16, 2013 38.19 38.60 37.67 38.15 484718.0
    May 15, 2013 38.60 38.87 38.15 38.47 505190.0
    May 14, 2013 38.53 39.05 38.53 38.77 704687.0
    May 13, 2013 38.12 38.63 37.94 38.20 498434.0
    May 10, 2013 38.12 38.53 37.94 38.29 455688.0
    May 9, 2013 37.79 38.73 37.69 38.06 581247.0
    May 8, 2013 37.89 38.03 37.33 37.74 400424.0
    May 7, 2013 38.14 38.47 37.54 38.09 462506.0
    May 6, 2013 37.70 38.39 37.29 38.15 638771.0
    May 3, 2013 39.17 39.17 37.44 37.68 1.252M
    May 2, 2013 38.26 39.25 38.26 38.40 1.596M
    May 1, 2013 37.42 37.74 36.70 36.97 600085.0
    April 30, 2013 37.63 38.08 37.08 37.60 636342.0
    April 29, 2013 38.26 38.90 37.74 37.80 740954.0
    April 26, 2013 37.34 38.53 37.05 38.18 1.109M
    April 25, 2013 36.49 37.55 36.27 37.02 915738.0
    April 24, 2013 36.23 36.63 35.57 36.28 628151.0
    April 23, 2013 35.12 36.64 35.12 35.99 1.253M
    April 22, 2013 34.77 34.97 33.48 34.70 1.226M

    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

    MDC Price Benchmarks

    Companies
    DR Horton 25.75
    Ryland Group 48.46
    PulteGroup 22.73

    MDC Price Range, Past 5 Years

    Minimum 15.39 Oct 3 2011
    Maximum 43.99 Sep 19 2008
    Average 30.61