Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.77 11.03 10.50 10.53 592,459 +0.00(+0.00%)
Mar 28, 2002 10.77 11.03 10.50 10.53 592,459 -0.22(-2.08%)
Mar 27, 2002 11.12 11.25 10.61 10.76 546,400 -0.36(-3.20%)
Mar 26, 2002 10.35 11.26 10.35 11.11 812,344 +0.86(+8.42%)
Mar 25, 2002 10.71 10.85 10.18 10.25 960,617 -0.22(-2.10%)
Mar 22, 2002 10.14 10.61 10.14 10.47 536,936 +0.23(+2.29%)
Mar 21, 2002 10.61 10.88 9.997 10.24 1,098,795 -0.47(-4.37%)
Mar 20, 2002 11.00 11.00 10.55 10.70 796,886 -0.23(-2.12%)
Mar 19, 2002 10.76 10.96 10.48 10.94 580,156 +0.20(+1.91%)
Mar 18, 2002 10.94 10.97 10.41 10.73 734,738 -0.15(-1.41%)
Mar 15, 2002 10.96 10.97 10.64 10.88 1,035,069 -0.16(-1.46%)
Mar 14, 2002 11.42 11.42 10.98 11.05 422,734 -0.38(-3.29%)
Mar 13, 2002 11.48 11.53 11.38 11.42 214,522 -0.05(-0.47%)
Mar 12, 2002 11.34 11.63 11.27 11.47 361,848 +0.11(+0.99%)
Mar 11, 2002 11.35 11.40 11.11 11.36 408,854 +0.01(+0.13%)
Mar 08, 2002 11.36 11.50 11.07 11.35 866,606 -0.01(-0.13%)
Mar 07, 2002 11.33 11.45 11.07 11.36 1,174,508 +0.16(+1.39%)
Mar 06, 2002 10.95 11.46 10.56 11.21 844,838 +0.29(+2.66%)
Mar 05, 2002 11.09 11.21 10.88 10.92 513,275 -0.49(-4.26%)
Mar 04, 2002 10.94 11.94 10.89 11.40 1,473,262 +0.64(+5.98%)
Mar 01, 2002 10.70 10.81 10.52 10.76 320,205 +0.06(+0.52%)
Feb 28, 2002 10.42 10.89 10.41 10.70 679,530 +0.25(+2.38%)
Feb 27, 2002 10.50 10.61 10.14 10.45 1,831,956 +0.13(+1.23%)
Feb 26, 2002 9.997 10.36 9.997 10.33 970,712 +0.63(+6.54%)
Feb 25, 2002 9.461 9.802 9.461 9.692 366,580 +0.28(+2.93%)
Feb 22, 2002 9.412 9.446 9.224 9.417 231,873 +0.02(+0.18%)
Feb 21, 2002 9.397 9.583 9.217 9.400 316,735 +0.00(+0.05%)
Feb 20, 2002 9.534 9.553 8.983 9.395 396,235 -0.04(-0.44%)
Feb 19, 2002 9.302 9.473 9.168 9.436 556,180 +0.21(+2.25%)
Feb 18, 2002 9.317 9.327 9.144 9.229 400,967 +0.00(+0.00%)
Feb 15, 2002 9.317 9.327 9.144 9.229 400,967 -0.11(-1.20%)
Feb 14, 2002 9.463 9.558 9.319 9.341 335,348 -0.12(-1.26%)
Feb 13, 2002 9.595 9.685 9.339 9.461 338,187 -0.14(-1.50%)
Feb 12, 2002 9.558 9.649 9.412 9.605 5,741,622 +0.06(+0.61%)
Feb 11, 2002 9.327 9.595 9.302 9.546 250,486 +0.20(+2.17%)
Feb 08, 2002 9.351 9.631 9.229 9.344 399,074 -0.01(-0.08%)
Feb 07, 2002 9.570 9.570 9.205 9.351 406,014 -0.28(-2.91%)
Feb 06, 2002 9.802 9.802 9.395 9.631 735,684 -0.23(-2.35%)
Feb 05, 2002 9.912 9.997 9.702 9.863 820,862 -0.09(-0.86%)
Feb 04, 2002 9.863 10.05 9.829 9.948 349,229 +0.10(+1.04%)
Feb 01, 2002 9.785 9.936 9.578 9.846 382,985 +0.06(+0.62%)
Jan 31, 2002 10.14 10.14 9.570 9.785 899,415 -0.35(-3.42%)
Jan 30, 2002 9.753 10.13 9.717 10.13 773,857 +0.42(+4.32%)
Jan 29, 2002 9.400 9.717 9.253 9.712 1,369,156 +0.31(+3.32%)
Jan 28, 2002 9.339 9.446 9.144 9.400 891,844 +0.08(+0.81%)
Jan 25, 2002 9.229 9.349 9.217 9.324 324,937 +0.11(+1.19%)
Jan 24, 2002 9.085 9.349 9.085 9.214 378,253 +0.20(+2.16%)
Jan 23, 2002 8.876 9.046 8.680 9.019 509,490 +0.12(+1.34%)
Jan 22, 2002 8.997 9.132 8.900 8.900 299,384 -0.09(-0.95%)
Jan 21, 2002 8.997 9.058 8.837 8.985 433,460 +0.00(+0.00%)
Jan 18, 2002 8.997 9.058 8.837 8.985 432,830 -0.01(-0.14%)
Jan 17, 2002 8.790 8.997 8.754 8.997 480,151 +0.29(+3.30%)
Jan 16, 2002 8.815 8.815 8.680 8.710 376,360 -0.10(-1.19%)
Jan 15, 2002 8.659 8.905 8.659 8.815 526,210 +0.16(+1.83%)
Jan 14, 2002 8.498 8.754 8.300 8.656 925,600 +0.17(+2.04%)
Jan 11, 2002 8.827 8.829 8.422 8.483 877,963 -0.44(-4.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.