The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

MDC Holdings

  • MDC
  • NYSE
  • Real Estate
  • Latest 38.67
  • Currency US$
  • Change -0.19
  • Percent Change -0.489 %
  • Volume 472,508
  • Tue May 21, 2013 3:24 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 38.67 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 39.22 37.82 38.82 38.67 472,508
May 20 39.21 38.46 38.79 38.86 607,102
May 17 39.22 38.25 38.30 38.96 738,829
May 16 38.60 37.67 38.19 38.15 485,495
May 15 38.87 38.15 38.60 38.47 506,390
May 14 39.05 38.53 38.53 38.77 710,951
May 13 38.63 37.94 38.12 38.20 498,434
May 10 38.53 37.94 38.12 38.29 456,921
May 9 38.73 37.69 37.79 38.06 584,137
May 8 38.03 37.33 37.99 37.74 400,598
May 7 38.47 37.54 38.14 38.09 462,706
May 6 38.39 37.29 37.70 38.15 638,971
May 3 39.17 37.44 39.17 37.68 1,253,483
May 2 39.25 38.26 38.26 38.40 1,598,058
May 1 37.74 36.70 37.42 36.97 615,589
Apr 30 38.08 37.08 37.63 37.60 636,342
Apr 29 38.90 37.74 38.26 37.80 742,345
Apr 26 38.53 37.05 37.34 38.18 1,115,751
Apr 25 37.55 36.27 36.49 37.02 919,205
Apr 24 36.63 35.57 36.23 36.28 631,433
Apr 23 36.64 35.12 35.12 35.99 1,254,958
Apr 22 34.97 33.48 34.77 34.70 1,227,305
Apr 19 34.18 32.60 32.76 33.90 1,060,376
Apr 18 33.87 32.01 33.80 32.59 1,396,753
Apr 17 34.09 32.87 33.80 33.80 1,093,319
Apr 16 35.07 33.18 34.10 34.16 673,192
Apr 15 35.22 33.01 35.17 33.35 1,304,917
Apr 12 36.66 35.31 35.51 35.49 485,126
Apr 11 36.03 35.12 35.23 35.76 665,347
Apr 10 35.50 34.66 35.47 35.44 628,986