StockSelector.com
  Research, Select, & Monitor Monday, November 20, 2017 4:02:02 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
M.D.C. Holdings, Inc.$34.15$.25.74%

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

Your Target?


From 8/25/2017 to 11/17/2017 
Date Open High Low Close Volume
11/17/2017 33.240 34.140 33.240 33.900 341,500
11/16/2017 33.360 33.700 33.230 33.420 331,700
11/15/2017 33.260 33.330 32.850 33.180 528,300
11/14/2017 32.880 33.520 32.760 33.490 592,800
11/13/2017 32.850 33.275 32.750 33.120 519,900
11/10/2017 33.000 33.300 32.960 33.000 232,100
11/9/2017 32.760 33.340 32.650 33.100 436,600
11/8/2017 32.360 33.390 32.040 33.110 584,500
11/7/2017 32.890 33.080 32.330 32.390 551,600
11/6/2017 33.160 33.430 32.770 33.080 509,100
11/3/2017 32.660 33.910 32.660 33.150 1,002,400
11/2/2017 37.450 37.450 32.700 32.810 1,772,200
11/1/2017 37.250 37.450 37.030 37.290 802,800
10/31/2017 36.530 37.140 36.420 37.040 908,600
10/30/2017 36.720 36.810 36.080 36.520 477,100
10/27/2017 36.420 36.700 36.040 36.420 574,400
10/26/2017 36.100 36.670 36.000 36.470 574,400
10/25/2017 36.290 36.760 35.940 36.010 458,900
10/24/2017 36.660 36.880 36.550 36.660 459,000
10/23/2017 36.390 36.550 36.240 36.460 234,900
10/20/2017 36.790 36.960 36.230 36.340 449,100
10/19/2017 35.780 36.560 35.530 36.530 325,700
10/18/2017 35.720 36.110 35.540 35.960 300,000
10/17/2017 35.530 35.710 35.450 35.600 313,800
10/16/2017 35.950 36.230 35.590 35.600 357,000
10/13/2017 36.050 36.230 35.850 35.950 429,800
10/12/2017 35.480 36.040 35.430 35.930 374,500
10/11/2017 35.250 35.650 35.160 35.610 345,900
10/10/2017 35.240 35.350 34.850 35.260 326,500
10/9/2017 34.920 35.360 34.900 35.130 349,700
10/6/2017 34.650 35.040 34.590 34.810 402,000
10/5/2017 34.580 34.930 34.390 34.740 391,400
10/4/2017 34.100 34.425 33.880 34.380 595,100
10/3/2017 33.850 34.130 33.130 34.110 371,300
10/2/2017 33.230 33.610 32.960 33.600 352,600
9/29/2017 33.070 33.310 32.760 33.210 673,900
9/28/2017 32.630 33.070 32.490 32.890 308,700
9/27/2017 32.530 32.810 32.290 32.600 468,300
9/26/2017 32.460 32.720 32.300 32.380 443,000
9/25/2017 31.980 32.470 31.860 32.340 427,900
9/22/2017 31.800 32.290 31.750 32.120 397,800
9/21/2017 31.600 31.860 31.600 31.730 225,400
9/20/2017 31.990 32.140 31.610 31.620 524,400
9/19/2017 31.960 32.150 31.810 32.040 338,900
9/18/2017 31.730 31.990 31.610 31.910 410,300
9/15/2017 31.670 31.810 31.310 31.660 931,600
9/14/2017 31.260 31.740 31.140 31.620 576,200
9/13/2017 31.450 31.600 30.930 31.490 680,600
9/12/2017 31.090 31.500 30.970 31.490 329,800
9/11/2017 30.580 31.140 30.570 31.020 356,400
9/8/2017 30.240 30.820 30.240 30.430 459,000
9/7/2017 30.690 30.915 30.170 30.290 534,000
9/6/2017 31.050 31.250 30.400 30.670 866,000
9/5/2017 31.320 31.420 30.750 30.960 418,200
9/1/2017 31.350 31.790 31.030 31.430 718,400
8/31/2017 31.240 31.600 31.170 31.250 698,500
8/30/2017 31.450 31.450 30.950 31.100 573,500
8/29/2017 30.510 31.130 30.510 30.720 522,000
8/28/2017 31.110 31.110 30.530 30.760 712,200
8/25/2017 31.210 31.500 30.970 31.030 611,600


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.