M.D.C. Holdings Inc. Common Stockのデータ

M.D.C. Holdings Inc. Common Stockの基本情報

名前 M.D.C. Holdings Inc. Common Stock
ティッカー MDC
国 United States
上場年 nan
セクター Capital Goods

M.D.C. Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.06 56.69 60.06 56.91 632400.0 56.91
2021-02-12 60.9 59.66 60.44 60.14 458400.0 60.14
2021-02-11 61.45 59.51 60.02 61.05 620000.0 61.05
2021-02-10 60.19 58.1 59.65 59.38 804700.0 59.38
2021-02-09 60.55 59.08 60.4 59.45 584300.0 59.45
2021-02-08 61.21 59.23 59.35 60.79 610700.0 60.39
2021-02-05 59.3 56.36 57.0 58.85 735200.0 58.46
2021-02-04 56.97 54.57 55.32 56.38 756500.0 56.01
2021-02-03 56.56 54.19 56.05 55.28 544600.0 54.92
2021-02-02 56.17 52.27 53.77 55.16 830500.0 54.8
2021-02-01 54.12 51.72 52.5 53.77 631500.0 53.42
2021-01-29 52.98 51.58 52.98 52.02 573100.0 51.68
2021-01-28 54.11 52.59 53.97 53.34 535700.0 52.99
2021-01-27 55.51 52.23 52.55 53.74 568700.0 53.39
2021-01-26 56.63 53.31 55.66 53.85 505600.0 53.5
2021-01-25 58.04 54.99 57.08 55.37 785400.0 55.01
2021-01-22 55.85 52.73 54.01 55.76 490800.0 55.39
2021-01-21 55.74 53.1 53.43 54.19 745900.0 53.83
2021-01-20 53.45 48.84 49.05 53.11 1606600.0 52.76
2021-01-19 49.46 48.31 48.5 48.87 597600.0 48.55
2021-01-15 48.56 47.19 47.26 48.01 358300.0 47.69
2021-01-14 48.1 46.85 47.38 47.5 424800.0 47.19
2021-01-13 49.43 47.08 48.03 47.13 353900.0 46.82
2021-01-12 47.65 46.79 47.57 47.41 468800.0 47.1
2021-01-11 48.05 45.58 45.77 47.45 430900.0 47.14
2021-01-08 48.6 45.62 48.6 46.17 526500.0 45.87
2021-01-07 48.14 45.88 46.07 48.04 710100.0 47.72
2021-01-06 45.99 44.62 45.61 45.53 1078700.0 45.23
2021-01-05 47.14 45.58 46.16 46.12 644700.0 45.82
2021-01-04 49.25 46.54 49.25 47.62 655300.0 47.31
2020-12-31 50.23 48.57 49.89 48.6 584800.0 48.28
2020-12-30 50.47 49.1 49.32 49.67 410300.0 49.34
2020-12-29 50.29 48.71 50.1 49.26 352600.0 48.94
2020-12-28 51.23 49.81 51.23 50.13 289500.0 49.8
2020-12-24 50.94 49.32 50.12 50.94 214400.0 50.6
2020-12-23 51.64 49.58 51.3 49.67 364000.0 49.34
2020-12-22 51.58 50.17 50.52 51.29 464200.0 50.95
2020-12-21 51.13 49.0 49.78 50.68 518900.0 50.35
2020-12-18 52.4 50.85 51.5 50.97 1949900.0 50.63
2020-12-17 51.9 49.24 49.41 51.2 723500.0 50.86
2020-12-16 49.86 47.94 49.58 48.68 493800.0 48.36
2020-12-15 49.25 47.9 48.26 49.22 382600.0 48.9
2020-12-14 49.75 47.92 48.54 48.01 509400.0 47.69
2020-12-11 48.42 47.33 47.7 47.85 352900.0 47.54
2020-12-10 48.25 46.75 47.04 47.92 273500.0 47.6
2020-12-09 48.58 47.22 48.32 47.47 525000.0 47.16
2020-12-08 49.44 47.49 49.03 47.87 596200.0 47.56
2020-12-07 49.9 47.86 48.59 49.73 520100.0 49.4
2020-12-04 48.8 47.44 48.37 48.52 471800.0 48.2
2020-12-03 48.55 45.86 45.88 48.3 397000.0 47.98
2020-12-02 46.89 45.61 46.89 45.8 359500.0 45.5
2020-12-01 48.98 46.53 48.85 46.78 695200.0 46.47
2020-11-30 49.36 47.05 49.17 48.27 467600.0 47.95
2020-11-27 49.95 48.72 49.56 49.42 228400.0 49.09
2020-11-25 49.81 48.4 48.65 49.54 507100.0 49.21
2020-11-24 49.29 47.91 49.29 48.65 527400.0 48.33
2020-11-23 48.87 46.96 47.49 48.77 562700.0 48.45
2020-11-20 47.54 46.31 46.53 47.3 332000.0 46.99
2020-11-19 47.97 46.29 47.18 46.75 511500.0 46.44
2020-11-18 48.64 47.18 47.88 47.25 827800.0 46.94
2020-11-17 48.43 46.4 47.75 47.57 564400.0 47.26
2020-11-16 48.16 46.21 47.51 47.74 794000.0 47.43
2020-11-13 47.18 45.44 45.93 46.71 458500.0 46.4
2020-11-12 46.95 44.72 46.28 45.27 535700.0 44.97
2020-11-11 46.59 45.23 46.02 46.54 523200.0 46.23
2020-11-10 46.21 43.08 43.63 45.7 764000.0 45.4
2020-11-09 47.85 42.65 46.96 42.77 833800.0 42.49
2020-11-06 47.95 45.72 47.91 45.93 449300.0 45.23
2020-11-05 49.99 47.97 49.28 48.08 513700.0 47.35
2020-11-04 49.18 45.3 45.3 48.89 495300.0 48.15
2020-11-03 45.81 44.18 45.5 45.44 452400.0 44.75
2020-11-02 44.99 43.36 44.39 44.5 407700.0 43.82
2020-10-30 44.83 41.19 43.51 43.52 631300.0 42.86
2020-10-29 46.27 42.67 45.51 43.18 928200.0 42.52
2020-10-28 45.71 43.12 43.75 45.12 637400.0 44.43
2020-10-27 46.23 44.74 46.01 44.78 469100.0 44.1
2020-10-26 47.66 45.33 47.15 45.84 649800.0 45.14
2020-10-23 48.31 46.21 46.46 48.26 769100.0 47.52
2020-10-22 47.95 45.74 47.95 45.93 796500.0 45.23
2020-10-21 50.09 47.42 49.86 47.55 570100.0 46.83
2020-10-20 50.62 49.35 49.76 49.62 247700.0 48.86
2020-10-19 51.11 49.29 51.06 49.47 458300.0 48.72
2020-10-16 52.5 50.8 51.77 50.9 421200.0 50.12
2020-10-15 51.99 50.0 50.5 51.78 239100.0 50.99
2020-10-14 51.42 50.13 50.74 51.0 411000.0 50.22
2020-10-13 51.04 48.97 50.22 50.52 425700.0 49.75
2020-10-12 51.11 50.3 50.9 50.83 200600.0 50.06
2020-10-09 51.41 50.1 50.91 50.65 311400.0 49.88
2020-10-08 50.98 49.41 50.13 50.49 519000.0 49.72
2020-10-07 48.91 46.98 48.44 48.2 570000.0 47.47
2020-10-06 49.67 47.55 49.09 47.64 491000.0 46.91
2020-10-05 49.93 47.53 49.49 48.63 524100.0 47.89
2020-10-02 49.47 46.78 46.78 49.03 309500.0 48.28
2020-10-01 48.45 46.93 47.59 48.38 488900.0 47.64
2020-09-30 48.03 46.66 46.95 47.1 513700.0 46.38
2020-09-29 47.04 46.04 46.95 46.39 370200.0 45.68
2020-09-28 47.29 45.05 45.38 47.04 808800.0 46.32
2020-09-25 45.01 43.9 44.5 44.57 425000.0 43.89
2020-09-24 45.36 42.94 43.79 44.81 432100.0 44.13
2020-09-23 46.58 43.6 46.27 43.64 448900.0 42.98
2020-09-22 46.79 44.69 44.74 46.6 474600.0 45.89
2020-09-21 45.56 43.11 45.09 44.74 735400.0 44.06
2020-09-18 48.22 45.31 47.96 46.17 1233300.0 45.47
2020-09-17 47.99 46.39 47.45 47.49 935700.0 46.77
2020-09-16 47.86 46.25 47.27 47.49 898000.0 46.77
2020-09-15 48.52 46.23 47.42 46.72 794700.0 46.01
2020-09-14 45.3 44.28 45.2 44.74 376600.0 44.06
2020-09-11 45.02 44.11 44.56 44.71 670000.0 44.03
2020-09-10 44.9 43.71 44.31 44.1 539100.0 43.43
2020-09-09 44.43 42.48 42.59 44.21 381300.0 43.54
2020-09-08 43.23 41.47 41.56 42.16 440700.0 41.52
2020-09-04 44.39 40.88 43.98 42.31 428200.0 41.67
2020-09-03 45.62 43.14 45.55 43.68 506000.0 43.01
2020-09-02 45.98 44.15 45.84 45.54 369700.0 44.85
2020-09-01 45.54 43.01 43.5 45.5 387000.0 44.81
2020-08-31 44.52 43.01 44.36 43.38 529100.0 42.72
2020-08-28 45.34 44.19 44.91 44.34 385400.0 43.66
2020-08-27 45.53 44.29 44.79 44.34 499000.0 43.66
2020-08-26 45.92 44.14 45.57 44.41 579200.0 43.73
2020-08-25 46.38 44.76 46.38 45.34 461900.0 44.65
2020-08-24 46.96 45.75 46.96 46.06 308200.0 45.36
2020-08-21 46.44 44.42 44.42 46.22 394200.0 45.52
2020-08-20 45.46 44.43 44.43 44.85 340100.0 44.17
2020-08-19 45.83 44.48 45.68 44.9 473900.0 44.22
2020-08-18 47.35 45.81 46.78 45.96 671300.0 45.26
2020-08-17 46.38 44.05 44.29 46.15 647800.0 45.45
2020-08-14 44.26 43.11 43.38 43.9 412900.0 43.23
2020-08-13 44.23 43.4 43.68 43.87 396200.0 43.2
2020-08-12 44.09 42.78 43.15 44.06 571000.0 43.39
2020-08-11 44.5 42.44 44.42 42.5 844700.0 41.85
2020-08-10 45.21 43.73 44.07 44.12 879900.0 43.12
2020-08-07 44.71 42.87 44.43 43.5 671300.0 42.52
2020-08-06 45.51 44.54 44.56 44.94 368000.0 43.92
2020-08-05 44.81 43.71 44.49 44.76 763000.0 43.75
2020-08-04 45.27 43.73 44.81 43.92 701700.0 42.93
2020-08-03 46.08 44.51 45.15 45.01 754300.0 43.99
2020-07-31 45.28 43.6 45.24 44.83 733200.0 43.82
2020-07-30 46.27 44.05 44.5 45.69 527900.0 44.66
2020-07-29 45.53 43.66 44.92 45.39 968500.0 44.36
2020-07-28 45.49 42.32 44.0 42.54 941000.0 41.58
2020-07-27 43.05 40.39 40.73 43.0 612200.0 42.03
2020-07-24 41.45 40.12 41.05 40.29 576800.0 39.38
2020-07-23 43.33 40.55 42.03 41.11 564000.0 40.18
2020-07-22 41.84 39.46 39.46 41.47 381300.0 40.53
2020-07-21 39.98 39.21 39.76 39.74 299100.0 38.84
2020-07-20 39.75 38.86 39.75 39.53 262200.0 38.64
2020-07-17 40.8 39.78 40.2 40.03 373400.0 39.13
2020-07-16 39.9 38.07 38.48 39.86 346000.0 38.96
2020-07-15 39.16 37.7 39.06 38.89 337100.0 38.01
2020-07-14 37.75 35.94 36.06 37.7 373800.0 36.85
2020-07-13 38.74 36.09 37.82 36.23 770800.0 35.41
2020-07-10 37.24 35.95 36.33 37.19 495000.0 36.35
2020-07-09 38.5 36.35 38.5 36.37 651000.0 35.55
2020-07-08 38.59 36.41 36.63 38.46 798200.0 37.59
2020-07-07 36.72 35.24 35.24 36.54 1096400.0 35.71
2020-07-06 35.85 34.77 35.65 35.71 370700.0 34.9
2020-07-02 35.39 34.04 35.37 34.61 338800.0 33.83
2020-07-01 35.93 34.09 35.8 34.31 377200.0 33.53
2020-06-30 35.85 34.48 34.77 35.7 380400.0 34.89
2020-06-29 35.17 32.42 32.9 35.0 452800.0 34.21
2020-06-26 33.31 31.87 32.83 32.73 656700.0 31.99
2020-06-25 33.88 32.01 33.56 33.08 909200.0 32.33
2020-06-24 35.17 33.25 35.02 34.64 686300.0 33.86
2020-06-23 36.08 34.83 35.5 35.71 457100.0 34.9
2020-06-22 35.03 32.79 33.13 34.89 459000.0 34.1
2020-06-19 35.14 33.02 34.78 33.47 788200.0 32.71
2020-06-18 35.35 34.26 34.97 34.29 312100.0 33.52
2020-06-17 36.85 35.2 36.72 35.51 346600.0 34.71
2020-06-16 36.72 35.01 36.59 36.49 512500.0 35.67
2020-06-15 34.89 31.36 31.53 34.85 490900.0 34.06
2020-06-12 34.09 31.73 33.48 33.05 576900.0 32.3
2020-06-11 34.12 31.75 33.27 31.75 520200.0 31.03
2020-06-10 35.97 34.29 35.42 35.28 352200.0 34.48
2020-06-09 36.12 35.1 35.46 35.6 440500.0 34.8
2020-06-08 38.32 35.83 37.4 36.27 460100.0 35.45
2020-06-05 37.5 35.66 35.94 36.65 443200.0 35.82
2020-06-04 37.11 35.32 36.04 35.51 406600.0 34.71
2020-06-03 36.79 34.86 35.21 36.45 308000.0 35.63
2020-06-02 34.74 33.95 34.33 34.5 473500.0 33.72
2020-06-01 35.21 33.62 34.11 34.0 389800.0 33.23
2020-05-29 35.33 33.65 33.71 33.99 703400.0 33.22
2020-05-28 37.43 34.39 37.29 34.59 580400.0 33.81
2020-05-27 36.71 34.58 35.0 36.69 528500.0 35.86
2020-05-26 35.0 33.3 34.21 33.51 834600.0 32.75
2020-05-22 32.51 31.27 31.96 32.47 317400.0 31.74
2020-05-21 32.11 30.75 30.83 31.55 353400.0 30.84
2020-05-20 31.38 29.92 30.7 30.66 507100.0 29.97
2020-05-19 31.41 29.33 29.92 30.16 638800.0 29.48
2020-05-18 30.49 28.41 28.41 30.29 880400.0 29.61
2020-05-15 27.37 25.88 25.98 26.92 352300.0 26.31
2020-05-14 26.4 24.68 25.29 26.26 607300.0 25.67
2020-05-13 27.06 25.44 27.06 26.08 501200.0 25.49
2020-05-12 28.83 27.27 28.77 27.36 568800.0 26.74
2020-05-11 29.41 28.16 29.06 28.65 762800.0 28.0
2020-05-08 30.0 27.38 28.29 29.85 694400.0 29.18
2020-05-07 27.71 26.91 27.06 27.39 710600.0 26.77
2020-05-06 28.12 26.2 27.83 26.46 1533000.0 25.86
2020-05-05 28.95 26.93 28.06 27.61 1370500.0 26.99
2020-05-04 29.17 27.73 28.26 28.95 518900.0 27.97
2020-05-01 28.81 27.82 28.18 28.81 649700.0 27.84
2020-04-30 29.67 28.9 29.26 29.25 835400.0 28.26
2020-04-29 30.7 28.6 28.93 30.42 691900.0 29.39
2020-04-28 28.05 26.63 27.0 27.6 636000.0 26.67
2020-04-27 26.18 24.67 24.82 25.81 703300.0 24.94
2020-04-24 24.7 23.5 23.88 24.47 580800.0 23.64
2020-04-23 23.98 22.55 23.36 23.53 551400.0 22.74
2020-04-22 24.09 23.12 24.08 23.26 694600.0 22.48
2020-04-21 23.83 22.08 22.7 23.35 664200.0 22.56
2020-04-20 24.77 23.08 24.35 23.65 667900.0 22.85
2020-04-17 26.67 24.66 25.91 25.36 905600.0 24.5
2020-04-16 24.99 23.65 24.38 24.24 712500.0 23.42
2020-04-15 24.53 23.17 24.53 24.39 905300.0 23.57
2020-04-14 26.46 24.83 25.91 25.83 429000.0 24.96
2020-04-13 26.89 23.97 26.89 24.99 728500.0 24.15
2020-04-09 28.11 25.72 26.24 27.03 620000.0 26.12
2020-04-08 26.33 24.18 24.67 25.59 1021500.0 24.73
2020-04-07 25.94 23.43 25.4 24.11 898900.0 23.3
2020-04-06 24.17 21.46 21.59 23.52 990600.0 22.73
2020-04-03 20.43 19.07 19.76 20.25 916800.0 19.57
2020-04-02 21.89 19.38 20.22 20.04 877400.0 19.36
2020-04-01 22.14 19.59 21.83 20.01 999300.0 19.33
2020-03-31 24.33 22.89 24.0 23.2 657900.0 22.42
2020-03-30 24.82 22.8 24.82 24.25 666300.0 23.43
2020-03-27 25.95 24.21 25.28 24.88 745100.0 24.04
2020-03-26 27.26 25.5 26.29 26.63 569700.0 25.73
2020-03-25 28.01 24.63 24.63 26.04 1022400.0 25.16
2020-03-24 24.83 20.05 20.05 24.35 1222200.0 23.53
2020-03-23 20.02 18.24 20.02 19.55 1119600.0 18.89
2020-03-20 21.1 18.43 19.42 20.21 1012200.0 19.53
2020-03-19 20.13 15.85 16.41 19.19 911300.0 18.54
2020-03-18 19.16 15.75 17.88 16.67 1020000.0 16.11
2020-03-17 21.38 18.19 20.43 19.27 1771700.0 18.62
2020-03-16 25.98 19.78 25.01 19.97 1201500.0 19.3
2020-03-13 28.98 25.2 28.19 28.17 970800.0 27.22
2020-03-12 29.11 26.28 28.5 26.94 926000.0 26.03
2020-03-11 36.93 33.45 36.13 33.96 521700.0 32.81
2020-03-10 37.68 35.17 37.45 37.12 521000.0 35.87
2020-03-09 42.0 36.1 41.27 36.59 702900.0 35.36
2020-03-06 40.48 38.92 39.97 40.27 425000.0 38.91
2020-03-05 42.0 40.7 41.59 41.18 385400.0 39.79
2020-03-04 42.72 41.05 41.77 42.41 416000.0 40.98
2020-03-03 42.69 40.49 41.21 40.92 595800.0 39.54
2020-03-02 41.3 39.41 39.67 41.23 665600.0 39.84
2020-02-28 40.19 37.96 39.14 39.34 797800.0 38.01
2020-02-27 42.23 39.9 40.81 40.51 776500.0 39.14
2020-02-26 43.08 41.38 42.48 41.41 599100.0 40.01
2020-02-25 45.75 42.53 45.63 42.75 356300.0 41.31
2020-02-24 45.77 44.51 44.83 45.37 315500.0 43.84
2020-02-21 46.03 45.27 45.53 45.83 298100.0 44.28
2020-02-20 45.76 44.5 45.2 45.51 503600.0 43.97
2020-02-19 45.55 44.7 44.88 45.23 408700.0 43.7
2020-02-18 45.23 44.49 44.78 44.62 366000.0 43.11