StockSelector.com
  Research, Select, & Monitor Tuesday, September 26, 2017 8:40:06 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
M.D.C. Holdings, Inc.$32.34$.22.68%

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

Your Target?


From 6/30/2017 to 9/25/2017 
Date Open High Low Close Volume
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
8/24/2017 31.470 31.540 30.870 30.970 771,400
8/23/2017 31.630 32.050 31.200 31.270 725,500
8/22/2017 32.070 32.290 31.570 31.780 338,700
8/21/2017 32.100 32.320 31.910 32.020 410,500
8/18/2017 32.140 32.520 32.005 32.020 631,200
8/17/2017 33.340 33.460 32.380 32.430 487,500
8/16/2017 33.380 33.520 33.240 33.410 375,500
8/15/2017 33.170 33.600 33.000 33.310 417,800
8/14/2017 32.750 33.220 32.700 33.130 539,500
8/11/2017 32.100 32.730 31.820 32.580 786,100
8/10/2017 33.070 33.330 32.490 32.520 506,800
8/9/2017 33.820 33.820 33.280 33.380 636,400
8/8/2017 33.990 34.430 33.710 34.000 400,900
8/7/2017 34.310 34.500 33.960 34.030 386,800
8/4/2017 34.680 34.830 34.370 34.560 593,200
8/3/2017 34.450 34.680 34.000 34.490 1,036,800
8/2/2017 36.090 36.500 34.380 34.450 719,800
8/1/2017 33.370 36.160 32.560 36.100 1,284,200
7/31/2017 34.740 34.860 34.280 34.290 780,800
7/28/2017 34.580 34.740 34.130 34.680 673,000
7/27/2017 35.420 35.420 34.370 34.690 664,500
7/26/2017 35.820 35.970 35.220 35.350 331,200
7/25/2017 35.810 35.890 35.250 35.730 378,700
7/24/2017 35.590 35.780 35.340 35.670 357,200
7/21/2017 35.780 36.330 35.500 35.610 406,400
7/20/2017 36.170 36.170 35.500 35.640 276,200
7/19/2017 35.780 36.310 35.680 36.060 386,100
7/18/2017 36.000 36.110 35.050 35.680 487,000
7/17/2017 36.110 36.470 36.080 36.130 497,900
7/14/2017 36.130 36.390 35.950 36.090 284,600
7/13/2017 36.110 36.265 35.650 36.140 367,200
7/12/2017 36.190 36.550 35.890 35.970 578,100
7/11/2017 36.000 36.220 35.140 35.850 550,600
7/10/2017 35.650 36.350 35.490 36.130 1,121,300
7/7/2017 34.900 35.740 34.850 35.570 581,600
7/6/2017 35.030 35.200 34.640 34.880 294,100
7/5/2017 35.050 35.370 34.590 35.350 421,100
7/3/2017 35.570 35.680 35.160 35.180 173,400
6/30/2017 35.450 35.660 35.320 35.330 561,000


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.