Free Trial

M.D.C. (MDC) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free MDC Stock Alerts
$62.98
0.00 (0.00%)
(As of 04/19/2024)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

M.D.C. Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
+0.17%
3 Month
Performance
+0.54%
6 Month
Performance
+70.72%
Year-To-Date
Performance
+13.99%
1 Year
Performance
+58.08%
Receive MDC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for M.D.C. and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

MDC Stock Chart for Saturday, April, 27, 2024

MDC Chart by TradingView

M.D.C. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$62.95$62.98
+0.05%		$62.99$62.976.41 million shs$4.73 billion
04/17/2024$62.96$62.95
-0.02%		$62.99$62.952.14 million shs$4.72 billion
04/16/2024$62.90$62.96
+0.10%		$62.98$62.814.29 million shs$4.73 billion
04/15/2024$62.91$62.90
-0.02%		$62.95$62.832.74 million shs$4.72 billion
04/12/2024$62.93$62.93$62.93$62.901.48 million shs$4.72 billion
04/11/2024$62.92$62.93
+0.02%		$62.95$62.861.98 million shs$4.72 billion
04/10/2024$62.90$62.92
+0.02%		$62.92$62.814.53 million shs$4.72 billion
04/09/2024$62.89$62.90
+0.02%		$62.92$62.891.90 million shs$4.72 billion
04/08/2024$62.87$62.89
+0.03%		$62.94$62.872.63 million shs$4.72 billion
04/05/2024$62.91$62.88
-0.06%		$62.94$62.832.46 million shs$4.72 billion
04/04/2024$62.92$62.91
-0.02%		$62.96$62.911.86 million shs$4.72 billion
04/03/2024$62.91$62.92
+0.02%		$62.95$62.911.93 million shs$4.72 billion
04/02/2024$62.98$62.91
-0.11%		$62.97$62.863.17 million shs$4.72 billion
04/01/2024$62.91$62.98
+0.11%		$62.99$62.901.38 million shs$4.73 billion
03/29/2024$62.90$62.91
+0.02%		$62.96$62.871.47 million shs$4.72 billion
03/28/2024$62.87$62.90
+0.05%		$62.96$62.881.47 million shs$4.72 billion
03/27/2024$62.83$62.87
+0.06%		$62.94$62.871.02 million shs$4.72 billion
03/26/2024$62.81$62.83
+0.03%		$62.89$62.83958,467 shs$4.72 billion
03/25/2024$62.85$62.81
-0.06%		$62.89$62.81994,105 shs$4.71 billion
03/22/2024$62.87$62.86
-0.02%		$62.94$62.851.55 million shs$4.72 billion
03/21/2024$62.79$62.87
+0.13%		$62.88$62.811.48 million shs$4.72 billion
03/20/2024$62.81$62.79
-0.03%		$62.88$62.761.72 million shs$4.71 billion
03/19/2024$62.76$62.81
+0.08%		$62.91$62.751.84 million shs$4.71 billion
03/18/2024$62.62$62.76
+0.22%		$62.81$62.721.71 million shs$4.71 billion
03/15/2024$62.75$62.62
-0.21%		$62.81$62.624.55 million shs$4.70 billion
03/14/2024$62.77$62.75
-0.03%		$62.84$62.701.58 million shs$4.71 billion
03/13/2024$62.71$62.77
+0.10%		$62.90$62.721.63 million shs$4.71 billion
03/12/2024$62.71$62.71$62.76$62.691.28 million shs$4.71 billion
03/11/2024$62.68$62.71
+0.05%		$62.74$62.681.55 million shs$4.71 billion
03/08/2024$62.67$62.68
+0.02%		$62.80$62.681.83 million shs$4.70 billion
03/07/2024$62.71$62.67
-0.06%		$62.82$62.661.55 million shs$4.68 billion
03/06/2024$62.70$62.71
+0.02%		$62.78$62.681.65 million shs$4.68 billion
03/05/2024$62.75$62.70
-0.08%		$62.81$62.661.40 million shs$4.68 billion
03/04/2024$62.70$62.75
+0.08%		$62.84$62.701.22 million shs$4.68 billion
03/01/2024$62.73$62.70
-0.04%		$62.80$62.621.12 million shs$4.68 billion
02/29/2024$62.54$62.73
+0.30%		$62.74$62.641.53 million shs$4.68 billion
02/28/2024$62.66$62.54
-0.19%		$62.68$62.541.01 million shs$4.67 billion
02/27/2024$62.57$62.66
+0.14%		$62.68$62.53793,338 shs$4.68 billion
02/26/2024$62.50$62.57
+0.11%		$62.68$62.491.11 million shs$4.67 billion
02/23/2024$62.50$62.50$62.60$62.471.09 million shs$4.67 billion
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
02/22/2024$62.49$62.50
+0.02%		$62.66$62.421.15 million shs$4.67 billion
02/21/2024$62.41$62.49
+0.13%		$62.50$62.381.41 million shs$4.67 billion
02/20/2024$62.22$62.41
+0.31%		$62.46$62.22996,206 shs$4.66 billion
02/19/2024$62.22$62.22$62.44$62.211.21 million shs$4.65 billion
02/16/2024$62.44$62.22
-0.35%		$62.43$62.211.21 million shs$4.65 billion
02/15/2024$62.21$62.44
+0.37%		$62.45$62.151.41 million shs$4.66 billion
02/14/2024$62.08$62.21
+0.21%		$62.43$62.111.76 million shs$4.64 billion
02/13/2024$62.29$62.08
-0.34%		$62.35$62.062.02 million shs$4.63 billion
02/12/2024$62.37$62.29
-0.13%		$62.51$62.291.93 million shs$4.65 billion
02/09/2024$62.40$62.38
-0.03%		$62.54$62.351.58 million shs$4.66 billion
02/08/2024$62.22$62.40
+0.30%		$62.44$62.191.44 million shs$4.66 billion
02/07/2024$62.34$62.22
-0.20%		$62.54$62.192.38 million shs$4.64 billion
02/06/2024$62.84$62.34
-0.80%		$62.62$62.281.79 million shs$4.65 billion
02/05/2024$62.74$62.84
+0.16%		$62.97$62.673.12 million shs$4.69 billion
02/02/2024$62.67$62.72
+0.08%		$62.83$62.553.48 million shs$4.68 billion
02/01/2024$62.58$62.67
+0.14%		$62.73$62.623.18 million shs$4.68 billion
01/31/2024$62.71$62.58
-0.20%		$62.73$62.583.54 million shs$4.67 billion
01/30/2024$62.68$62.71
+0.04%		$62.82$62.652.22 million shs$4.68 billion
01/29/2024$62.64$62.68
+0.06%		$62.91$62.611.35 million shs$4.68 billion
01/26/2024$62.60$62.64
+0.06%		$62.78$62.582.54 million shs$4.68 billion

Related Companies:
This page (NYSE:MDC) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace