StockSelector.com
  Research, Select, & Monitor Monday, May 22, 2017 7:21:53 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
M.D.C. Holdings, Inc.$34.33($.06)(.17%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/24/2017 to 5/19/2017 
Date Open High Low Close Volume
5/19/2017 34.370 34.800 34.250 34.390 727,900
5/18/2017 33.560 34.330 33.300 34.190 1,087,400
5/17/2017 34.500 34.820 33.810 33.820 796,400
5/16/2017 34.540 34.970 34.000 34.920 832,100
5/15/2017 35.400 35.990 35.220 35.630 888,600
5/12/2017 34.510 35.200 34.300 35.090 616,800
5/11/2017 33.770 34.740 33.650 34.560 927,700
5/10/2017 33.490 33.950 31.860 33.910 933,400
5/9/2017 31.670 34.100 31.580 34.100 1,615,100
5/8/2017 30.700 31.010 30.540 30.730 519,100
5/5/2017 31.000 31.000 30.640 30.930 497,400
5/4/2017 30.820 31.000 30.650 30.780 223,600
5/3/2017 30.970 31.080 30.530 30.720 262,700
5/2/2017 31.210 31.410 30.840 31.020 405,600
5/1/2017 31.140 31.420 30.930 31.210 300,800
4/28/2017 31.530 31.530 30.720 31.010 283,300
4/27/2017 31.480 31.580 31.230 31.480 331,300
4/26/2017 31.010 31.610 30.720 31.400 485,800
4/25/2017 31.270 31.270 30.650 30.950 513,500
4/24/2017 31.930 31.930 31.040 31.250 345,000
4/21/2017 31.140 31.310 30.740 31.280 390,100
4/20/2017 31.470 31.500 30.560 31.180 390,900
4/19/2017 31.220 31.410 30.890 31.160 452,300
4/18/2017 30.740 31.580 30.650 31.080 1,044,700
4/17/2017 29.950 30.890 29.860 30.830 453,000
4/13/2017 29.840 30.170 29.710 29.740 231,400
4/12/2017 29.990 30.100 29.710 29.870 217,900
4/11/2017 29.720 30.130 29.650 30.000 347,300
4/10/2017 29.620 30.090 29.500 29.730 307,200
4/7/2017 29.530 29.760 29.420 29.560 289,300
4/6/2017 29.230 29.740 29.110 29.610 287,000
4/5/2017 29.970 30.110 29.190 29.220 450,300
4/4/2017 29.860 29.950 29.590 29.770 236,000
4/3/2017 30.170 30.240 29.850 29.900 342,800
3/31/2017 30.110 30.150 29.830 30.050 350,700
3/30/2017 30.090 30.280 29.860 30.080 353,600
3/29/2017 29.890 30.220 29.760 30.100 317,600
3/28/2017 29.460 30.020 29.380 29.960 292,600
3/27/2017 29.200 29.660 28.870 29.580 303,000
3/24/2017 29.590 29.870 29.410 29.630 400,600
3/23/2017 29.390 29.860 29.290 29.470 330,800
3/22/2017 29.540 29.560 28.930 29.380 477,400
3/21/2017 30.260 30.500 29.310 29.540 659,700
3/20/2017 30.170 30.230 29.580 30.100 491,400
3/17/2017 30.180 30.550 29.880 30.210 1,202,000
3/16/2017 30.220 31.240 30.170 31.000 563,100
3/15/2017 29.840 30.220 29.700 30.090 510,800
3/14/2017 29.830 29.950 29.440 29.670 463,500
3/13/2017 30.260 30.420 29.800 29.830 465,200
3/10/2017 30.320 30.580 30.090 30.280 543,700
3/9/2017 30.190 30.550 29.820 30.080 492,700
3/8/2017 30.000 30.280 29.790 30.140 406,800
3/7/2017 29.930 30.110 29.820 29.890 329,000
3/6/2017 29.840 29.980 29.590 29.860 308,000
3/3/2017 29.920 30.080 29.680 30.060 342,600
3/2/2017 30.060 30.240 29.840 29.920 411,800
3/1/2017 29.660 30.190 29.560 30.070 685,600
2/28/2017 29.750 29.880 29.090 29.190 1,229,700
2/27/2017 29.630 30.040 29.470 29.910 771,200
2/24/2017 29.320 29.700 28.960 29.700 587,200


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.