Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 13.12 13.39 13.06 13.35 527,128 +0.23(+1.76%)
May 29, 2003 13.26 13.57 13.01 13.12 1,374,892 -0.10(-0.75%)
May 28, 2003 12.94 13.36 12.94 13.22 883,613 +0.35(+2.69%)
May 27, 2003 12.61 13.12 12.61 12.88 1,047,372 -0.06(-0.44%)
May 23, 2003 12.31 13.15 12.31 12.93 1,407,873 +0.63(+5.10%)
May 22, 2003 11.84 12.32 11.83 12.31 480,954 +0.46(+3.92%)
May 21, 2003 11.77 11.88 11.68 11.84 512,501 +0.05(+0.43%)
May 20, 2003 11.82 11.99 11.75 11.79 724,442 -0.02(-0.16%)
May 19, 2003 12.11 12.11 11.64 11.81 484,395 -0.27(-2.26%)
May 16, 2003 12.36 12.40 12.08 12.08 964,776 -0.28(-2.26%)
May 15, 2003 12.25 12.38 12.25 12.36 529,422 +0.16(+1.34%)
May 14, 2003 12.19 12.24 12.04 12.20 614,313 -0.02(-0.13%)
May 13, 2003 12.14 12.30 12.10 12.21 389,753 -0.06(-0.50%)
May 12, 2003 12.07 12.36 11.96 12.28 706,948 +0.21(+1.73%)
May 09, 2003 12.07 12.17 11.94 12.07 619,475 +0.00(+0.00%)
May 08, 2003 12.00 12.12 11.83 12.07 1,431,677 +0.57(+4.94%)
May 07, 2003 11.30 11.54 11.22 11.50 534,097 +0.15(+1.35%)
May 06, 2003 11.28 11.36 11.23 11.35 470,686 +0.07(+0.58%)
May 05, 2003 11.29 11.29 11.20 11.28 405,068 -0.01(-0.09%)
May 02, 2003 11.01 11.31 10.97 11.29 390,241 +0.22(+2.00%)
May 01, 2003 11.23 11.23 11.01 11.07 418,002 -0.17(-1.54%)
Apr 30, 2003 11.14 11.32 11.08 11.24 267,521 +0.07(+0.61%)
Apr 29, 2003 11.22 11.30 11.10 11.17 468,794 -0.01(-0.11%)
Apr 28, 2003 10.90 11.21 10.90 11.18 464,061 +0.29(+2.66%)
Apr 25, 2003 11.05 11.06 10.87 10.89 469,740 -0.20(-1.82%)
Apr 24, 2003 11.17 11.17 11.06 11.10 588,989 -0.07(-0.63%)
Apr 23, 2003 11.03 11.25 11.01 11.17 575,108 +0.10(+0.88%)
Apr 22, 2003 10.75 11.07 10.68 11.07 627,792 +0.28(+2.60%)
Apr 21, 2003 10.81 10.88 10.73 10.79 422,419 -0.06(-0.56%)
Apr 17, 2003 10.75 10.88 10.73 10.85 397,496 +0.08(+0.72%)
Apr 16, 2003 10.84 10.97 10.77 10.77 386,139 -0.07(-0.61%)
Apr 15, 2003 10.69 10.97 10.57 10.84 674,482 +0.15(+1.41%)
Apr 14, 2003 10.47 10.70 10.42 10.69 704,137 +0.28(+2.65%)
Apr 11, 2003 10.41 10.48 10.29 10.41 779,851 +0.16(+1.55%)
Apr 10, 2003 10.24 10.40 10.22 10.25 363,425 +0.02(+0.17%)
Apr 09, 2003 10.25 10.52 10.20 10.24 731,583 +0.06(+0.57%)
Apr 08, 2003 10.13 10.24 10.12 10.18 456,175 -0.01(-0.10%)
Apr 07, 2003 10.25 10.48 10.15 10.19 1,293,126 +0.41(+4.16%)
Apr 04, 2003 9.924 9.926 9.656 9.780 607,602 -0.16(-1.59%)
Apr 03, 2003 10.24 10.24 9.885 9.939 656,500 +0.02(+0.17%)
Apr 02, 2003 9.746 10.08 9.744 9.922 877,332 +0.37(+3.88%)
Apr 01, 2003 9.361 9.556 9.178 9.551 554,287 +0.19(+2.06%)
Mar 31, 2003 9.388 9.507 9.266 9.358 370,050 -0.15(-1.59%)
Mar 28, 2003 9.522 9.614 9.407 9.510 346,705 +0.00(+0.03%)
Mar 27, 2003 9.461 9.602 9.271 9.507 532,204 -0.01(-0.15%)
Mar 26, 2003 9.570 9.614 9.358 9.522 755,559 -0.04(-0.38%)
Mar 25, 2003 9.400 9.673 9.339 9.558 832,219 -0.06(-0.66%)
Mar 24, 2003 9.802 9.802 9.490 9.622 473,210 -0.30(-3.05%)
Mar 21, 2003 9.629 9.936 9.617 9.924 725,274 +0.36(+3.72%)
Mar 20, 2003 9.544 9.670 9.346 9.568 462,484 +0.03(+0.28%)
Mar 19, 2003 9.422 9.568 9.412 9.541 457,752 +0.12(+1.27%)
Mar 18, 2003 9.478 9.478 9.302 9.422 509,805 -0.05(-0.57%)
Mar 17, 2003 9.293 9.485 9.168 9.475 557,757 +0.19(+1.99%)
Mar 14, 2003 9.385 9.544 9.273 9.290 523,686 -0.02(-0.26%)
Mar 13, 2003 9.132 9.363 9.041 9.314 519,585 +0.29(+3.24%)
Mar 12, 2003 8.880 9.056 8.880 9.022 614,227 +0.14(+1.56%)
Mar 11, 2003 8.815 9.022 8.778 8.883 1,121,824 +0.07(+0.77%)
Mar 10, 2003 8.876 8.900 8.690 8.815 1,059,676 -0.14(-1.58%)
Mar 07, 2003 8.778 9.044 8.773 8.956 486,776 +0.16(+1.77%)
Mar 06, 2003 8.778 8.827 8.717 8.800 593,406 -0.01(-0.14%)
Mar 05, 2003 8.729 8.900 8.710 8.812 1,006,992 +0.05(+0.61%)
Mar 04, 2003 9.127 9.127 8.727 8.759 1,207,002 -0.37(-4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.