StockSelector.com
  Research, Select, & Monitor Saturday, February 24, 2018 10:33:37 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
M.D.C. Holdings, Inc.$29.15($.95)(3.16%)

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

Your Target?


From 11/28/2017 to 2/23/2018 
Date Open High Low Close Volume
2/23/2018 30.000 30.000 28.820 29.150 879,000
2/22/2018 30.330 30.535 29.910 30.100 941,100
2/21/2018 30.380 30.890 30.130 30.130 590,500
2/20/2018 30.590 30.670 30.100 30.230 652,600
2/16/2018 29.990 30.880 29.990 30.730 535,600
2/15/2018 30.660 30.660 29.730 30.060 760,800
2/14/2018 29.520 30.430 29.470 30.270 913,200
2/13/2018 30.010 30.740 29.640 29.840 1,090,900
2/12/2018 29.820 29.820 29.060 29.610 970,600
2/9/2018 29.240 29.870 28.410 29.480 1,811,600
2/8/2018 30.340 30.400 28.730 28.740 1,259,500
2/7/2018 30.240 30.970 30.160 30.310 1,210,000
2/6/2018 28.560 30.450 28.280 30.410 1,965,100
2/5/2018 31.500 31.610 29.130 29.580 1,559,500
2/2/2018 33.710 33.710 31.340 32.010 1,372,900
2/1/2018 32.030 35.110 31.500 34.010 1,361,400
1/31/2018 33.780 34.120 33.660 33.710 1,734,000
1/30/2018 33.180 33.520 32.510 33.330 953,200
1/29/2018 34.060 34.140 33.490 33.590 895,600
1/26/2018 34.260 34.350 33.705 34.130 574,700
1/25/2018 34.820 34.820 33.710 34.160 468,800
1/24/2018 34.890 35.180 34.310 34.640 520,700
1/23/2018 34.700 34.770 34.110 34.640 269,300
1/22/2018 34.430 34.680 34.280 34.680 246,400
1/19/2018 34.030 34.520 33.930 34.460 370,700
1/18/2018 34.630 34.730 33.920 33.970 334,100
1/17/2018 33.970 34.790 33.870 34.690 466,100
1/16/2018 34.360 34.410 33.510 33.640 416,700
1/12/2018 34.470 34.470 33.990 34.120 365,400
1/11/2018 33.880 34.380 33.390 34.340 1,089,100
1/10/2018 34.360 34.430 33.500 33.530 467,800
1/9/2018 34.340 35.050 34.130 34.580 600,500
1/8/2018 34.410 34.630 34.090 34.370 240,900
1/5/2018 34.240 34.410 33.830 34.400 265,700
1/4/2018 34.700 34.700 33.650 33.890 479,100
1/3/2018 33.400 34.440 33.100 34.390 875,100
1/2/2018 32.180 32.610 31.870 32.560 536,700
12/29/2017 32.090 32.180 31.800 31.880 248,100
12/28/2017 31.870 32.070 31.650 32.040 292,300
12/27/2017 31.900 32.210 31.670 31.790 181,000
12/26/2017 31.520 32.010 31.520 31.780 176,100
12/22/2017 32.090 32.090 31.450 31.560 421,500
12/21/2017 31.750 32.180 31.710 31.960 239,600
12/20/2017 31.830 31.930 31.560 31.670 285,500
12/19/2017 32.150 32.280 31.520 31.550 262,500
12/18/2017 31.760 32.270 31.470 32.210 820,800
12/15/2017 31.330 31.610 31.260 31.550 1,409,100
12/14/2017 31.400 31.490 31.040 31.230 524,000
12/13/2017 31.300 31.700 31.230 31.330 495,000
12/12/2017 31.290 31.560 31.080 31.170 468,800
12/11/2017 31.970 32.060 31.290 31.380 422,500
12/8/2017 32.010 32.100 31.705 31.840 411,700
12/7/2017 31.220 32.140 31.220 31.740 487,600
12/6/2017 31.690 32.100 31.200 31.340 618,600
12/5/2017 32.320 32.570 31.730 31.750 593,600
12/4/2017 33.620 33.900 32.795 32.910 581,500
12/1/2017 35.720 35.790 34.340 35.630 465,300
11/30/2017 36.210 36.330 35.600 35.820 506,000
11/29/2017 35.340 36.000 35.340 35.830 443,200
11/28/2017 34.620 35.500 34.620 35.320 481,200


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 - 2018 StockSelector.com. All rights reserved.