The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

MDC Holdings

  • MDC
  • NYSE
  • Real Estate
  • Latest 25.87
  • Currency US$
  • Change -0.09
  • Percent Change -0.347 %
  • Volume 825,837
  • Fri Nov 21, 2014 04:03 PM EST 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: 25.87 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 26.50 25.83 26.34 25.87 825,837
Nov 20 26.08 25.10 25.19 25.96 867,066
Nov 19 25.48 25.02 25.20 25.27 686,405
Nov 18 25.46 25.10 25.24 25.26 458,807
Nov 17 25.32 24.78 24.96 25.19 522,405
Nov 14 25.20 24.70 24.70 25.03 528,450
Nov 13 25.29 24.61 25.03 24.69 622,013
Nov 12 25.42 24.97 25.15 25.02 1,186,819
Nov 11 25.27 24.70 24.79 25.22 1,127,434
Nov 10 25.31 24.67 24.97 24.78 574,638
Nov 7 25.14 24.54 24.58 24.76 877,651
Nov 6 24.60 23.85 23.87 24.57 1,138,129
Nov 5 24.27 23.83 24.11 23.90 512,668
Nov 4 24.34 23.88 24.09 24.00 737,741
Nov 3 24.43 23.85 24.18 24.22 1,225,933
Oct 31 25.22 24.10 25.02 24.42 1,740,543
Oct 30 25.59 24.42 25.41 25.25 1,396,645
Oct 29 26.81 25.68 26.61 25.96 986,975
Oct 28 26.74 26.26 26.44 26.66 887,698
Oct 27 26.46 25.92 26.17 26.43 555,805
Oct 24 26.44 25.94 26.34 26.33 618,373
Oct 23 26.82 26.01 26.38 26.36 1,018,693
Oct 22 26.53 26.03 26.03 26.18 1,008,017
Oct 21 26.25 25.72 26.02 26.06 670,007
Oct 20 26.01 25.18 25.22 25.96 785,424
Oct 17 25.58 24.65 24.95 25.21 1,404,255
Oct 16 25.28 24.28 24.42 24.70 1,182,427
Oct 15 25.17 23.96 24.00 24.85 1,296,125
Oct 14 24.74 24.00 24.03 24.27 987,321
Oct 13 24.59 23.67 24.21 23.71 1,188,367
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.