Historical Prices for M.d.c. Holdings, Inc. (MDC)

Symbol:

Historical Data for M.D.C. Holdings Inc. (MDC)

After Hours: $ 41.02

0.39 (+0.96%)

Volume: 804

6:09 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	39.97	40.79	38.53	40.63	1,116,713	0.66	1.65%
9/4/08	41.50	41.63	39.52	39.97	1,025,684	-2.05	-4.88%
9/3/08	42.53	43.08	41.42	42.02	1,175,351	-0.66	-1.55%
9/2/08	42.23	44.44	42.23	42.68	1,362,643	1.23	2.97%
8/29/08	40.99	42.00	40.27	41.45	776,923	–	–
8/28/08	40.37	41.58	40.10	41.45	774,287	1.37	3.42%
8/27/08	39.20	40.66	39.09	40.08	818,984	0.96	2.45%
8/26/08	39.40	40.39	38.47	39.12	541,174	-0.44	-1.11%
8/25/08	40.41	40.83	39.50	39.56	760,166	-1.28	-3.13%
8/22/08	41.03	41.07	39.56	40.84	575,363	0.36	0.89%
8/21/08	38.69	40.84	38.50	40.48	1,170,325	0.84	2.12%
8/20/08	39.70	40.08	38.75	39.64	1,038,203	0.14	0.35%
8/19/08	39.99	40.40	39.37	39.50	752,162	-0.93	-2.30%
8/18/08	42.49	42.49	40.16	40.43	644,838	-1.47	-3.51%
8/15/08	41.23	43.31	41.23	41.90	1,416,479	0.99	2.42%
8/14/08	40.10	41.69	40.10	40.91	1,364,104	0.59	1.46%
8/13/08	40.89	41.14	39.72	40.32	759,702	-0.63	-1.54%
8/12/08	41.99	42.93	40.73	40.95	1,025,044	-1.23	-2.92%
8/11/08	41.85	43.68	41.77	42.18	1,743,846	0.18	0.43%
8/8/08	39.61	42.37	39.32	42.00	945,731	2.00	5.00%
8/7/08	38.36	40.59	38.11	40.00	2,003,035	0.68	1.73%
8/6/08	38.80	39.75	37.98	39.32	727,596	-0.15	-0.38%
8/5/08	38.75	39.94	38.26	39.47	1,016,068	0.95	2.47%
8/4/08	38.97	39.16	37.72	38.52	1,067,048	-0.95	-2.41%
8/1/08	41.53	41.68	38.80	39.47	1,301,414	-2.05	-4.94%
7/31/08	40.95	42.50	38.77	41.52	1,631,214	0.70	1.71%
7/30/08	41.74	42.6099	39.88	40.82	1,458,932	-0.66	-1.59%
7/29/08	38.90	41.99	38.90	41.48	1,064,647	2.81	7.27%
7/28/08	40.60	41.49	38.52	38.67	904,352	-1.99	-4.89%
7/25/08	40.12	41.94	38.45	40.66	1,444,235	1.25	3.17%
7/24/08	43.45	43.47	39.05	39.41	1,345,158	-4.09	-9.40%
7/23/08	42.27	44.76	41.865	43.50	1,208,157	1.16	2.74%
7/22/08	40.41	42.54	38.93	42.34	1,345,977	1.53	3.75%
7/21/08	43.02	43.77	40.4701	40.81	1,280,812	-1.92	-4.49%
7/18/08	42.15	43.97	40.28	42.73	1,086,503	0.84	2.01%
7/17/08	40.30	43.16	38.89	41.89	1,431,772	2.61	6.64%
7/16/08	36.20	40.46	36.00	39.28	1,186,597	2.73	7.47%
7/15/08	36.35	37.25	34.21	36.55	1,238,280	1.05	2.96%
7/14/08	34.35	36.91	34.83	35.50	1,084,069	0.26	0.74%
7/11/08	34.35	36.96	34.35	35.24	1,629,959	-0.14	-0.40%
7/10/08	35.28	36.83	34.83	35.38	1,073,808	-0.47	-1.31%
7/9/08	38.74	38.88	35.68	35.85	1,083,327	-2.73	-7.08%
7/8/08	35.95	38.70	35.35	38.58	975,648	2.67	7.44%
7/7/08	37.63	37.88	34.71	35.91	1,017,863	-1.42	-3.80%
7/3/08	37.10	37.626	36.15	37.33	574,227	0.54	1.47%
7/2/08	38.60	38.96	36.69	36.79	804,487	-1.54	-4.02%
7/1/08	38.56	38.97	37.02	38.33	1,274,751	-0.73	-1.87%
6/30/08	40.25	40.25	38.87	39.06	1,262,988	-1.13	-2.81%
6/27/08	39.73	40.54	39.29	40.19	1,677,098	0.15	0.37%
6/26/08	39.94	40.77	39.61	40.04	1,410,153	-0.70	-1.72%
6/25/08	40.96	42.09	40.35	40.74	871,350	-0.02	-0.05%
6/24/08	40.50	42.30	39.23	40.76	1,654,245	0.19	0.47%
6/23/08	41.82	42.12	40.45	40.57	1,203,575	-1.01	-2.43%
6/20/08	41.90	43.42	41.00	41.58	1,048,163	-1.99	-4.57%
6/19/08	43.10	43.84	42.17	43.57	658,496	0.79	1.85%
6/18/08	41.18	42.80	40.97	42.78	814,043	1.18	2.84%
6/17/08	42.14	42.52	40.92	41.60	569,911	-0.17	-0.41%
6/16/08	40.70	42.11	40.57	41.77	486,185	0.72	1.75%
6/13/08	39.86	41.06	39.71	41.05	460,215	1.41	3.56%
6/12/08	39.17	40.31	39.17	39.64	607,785	0.80	2.06%
6/11/08	40.80	40.88	38.80	38.84	644,627	-1.95	-4.78%
6/10/08	39.57	41.41	39.24	40.79	734,961	0.71	1.77%
6/9/08	41.23	41.97	39.50	40.08	733,607	-0.76	-1.86%