StockSelector.com
  Research, Select, & Monitor Sunday, April 22, 2018 6:43:28 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
M.D.C. Holdings, Inc.$28.34($.41)(1.43%)

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

Your Target?


From 1/25/2018 to 4/20/2018 
Date Open High Low Close Volume
4/20/2018 28.790 29.070 28.210 28.340 570,000
4/19/2018 29.580 29.580 28.090 28.750 471,500
4/18/2018 29.530 29.700 29.370 29.660 409,000
4/17/2018 29.420 29.570 29.220 29.460 337,400
4/16/2018 29.130 29.340 28.830 29.170 311,300
4/13/2018 29.020 29.150 28.470 28.880 668,300
4/12/2018 28.900 28.990 28.330 28.830 566,000
4/11/2018 28.880 29.330 28.700 28.750 491,300
4/10/2018 29.240 29.270 28.670 29.060 432,200
4/9/2018 29.010 29.190 28.650 28.800 451,600
4/6/2018 29.230 29.630 28.410 28.820 576,100
4/5/2018 29.190 29.790 29.030 29.500 600,900
4/4/2018 27.480 29.190 27.430 29.020 652,100
4/3/2018 27.320 27.790 26.940 27.740 578,000
4/2/2018 27.820 27.820 26.450 27.150 810,900
3/29/2018 27.940 28.200 27.750 27.920 466,900
3/28/2018 27.820 28.160 27.620 27.790 633,100
3/27/2018 28.360 28.690 27.620 27.840 510,400
3/26/2018 28.490 28.600 27.730 28.180 417,100
3/23/2018 28.820 29.210 27.980 28.010 728,800
3/22/2018 28.760 29.340 28.520 28.550 356,700
3/21/2018 28.550 29.380 28.240 29.140 353,600
3/20/2018 28.820 29.205 28.350 28.450 371,300
3/19/2018 28.670 28.900 28.370 28.880 598,200
3/16/2018 28.440 28.910 28.290 28.810 800,900
3/15/2018 28.900 28.970 28.125 28.340 692,600
3/14/2018 29.820 29.900 28.690 28.710 570,900
3/13/2018 29.550 30.155 29.080 29.700 1,680,100
3/12/2018 28.180 28.540 28.160 28.290 594,000
3/9/2018 28.030 28.290 27.610 28.180 691,400
3/8/2018 28.370 28.370 27.560 27.760 559,300
3/7/2018 28.080 28.550 27.990 28.200 430,400
3/6/2018 28.200 28.400 27.740 28.350 839,300
3/5/2018 27.510 28.240 27.510 28.040 579,800
3/2/2018 27.230 27.860 26.940 27.780 816,600
3/1/2018 27.710 27.860 27.130 27.540 1,114,800
2/28/2018 28.630 28.670 27.380 27.680 1,009,700
2/27/2018 28.970 29.670 28.620 28.630 1,008,500
2/26/2018 29.330 29.370 28.690 29.130 640,700
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


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.