StockSelector.com
  Research, Select, & Monitor Friday, August 18, 2017 4:48:09 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
M.D.C. Holdings, Inc.$32.43($.98)(2.93%)

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

Your Target?


From 5/24/2017 to 8/17/2017 
Date Open High Low Close Volume
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
6/29/2017 36.670 36.770 34.760 35.340 745,400
6/28/2017 35.960 36.920 35.650 36.730 696,300
6/27/2017 35.240 35.860 35.100 35.720 663,900
6/26/2017 34.910 35.260 34.800 35.240 316,200
6/23/2017 34.820 35.310 34.700 34.800 473,200
6/22/2017 35.230 35.260 34.680 34.960 336,500
6/21/2017 35.200 35.690 34.840 35.220 676,600
6/20/2017 34.860 35.540 34.840 35.180 468,800
6/19/2017 34.620 34.960 34.440 34.720 317,500
6/16/2017 33.430 34.570 33.430 34.400 717,500
6/15/2017 34.320 34.730 34.160 34.360 273,000
6/14/2017 34.670 35.250 34.350 34.740 418,200
6/13/2017 33.980 34.630 33.850 34.520 404,900
6/12/2017 33.880 34.340 33.770 33.890 377,100
6/9/2017 33.850 33.970 33.440 33.850 497,500
6/8/2017 33.950 34.170 33.670 33.750 498,600
6/7/2017 34.180 34.370 33.850 33.910 486,700
6/6/2017 34.320 34.790 34.120 34.250 288,500
6/5/2017 35.120 35.200 34.440 34.550 303,700
6/2/2017 34.070 35.270 34.070 35.070 502,000
6/1/2017 33.750 34.030 33.500 34.030 754,300
5/31/2017 34.120 34.280 33.540 33.650 410,900
5/30/2017 33.980 34.220 33.740 34.030 522,100
5/26/2017 33.940 34.160 33.810 33.970 391,100
5/25/2017 34.340 34.550 33.850 33.970 252,800
5/24/2017 33.830 34.300 33.650 34.290 538,100


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.