MDC

M.D.C. Holdings

$32.37 0.75 (2.37%)
16:35 EDT MDC Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.20 (3.71%)
P/E:       11.73
Market Cap:       1.82B
EPS:       2.76
Volume:       319,500
Day's Range:       31.78 - 32.40
52wk Range:       25.14 - 33.47
Previous Close:       32.37
Historical Data for MDC
Date Open High Low Volume Close Change %
05/24/19 31.78 32.40 31.78 319,500 32.37 0.75   2.37%
05/23/19 31.73 32.25 31.50 624,926 31.62 -0.26   -0.82%
05/22/19 31.45 32.28 31.31 278,251 31.88 -0.07   -0.22%
05/21/19 31.33 31.95 31.28 298,007 31.95 0.60   1.91%
05/20/19 32.04 32.30 31.33 179,916 31.35 -0.80   -2.49%
05/17/19 32.21 32.42 32.15 368,000 32.15 -0.22   -0.68%
05/16/19 32.06 32.66 32.06 335,756 32.37 0.23   0.72%
05/15/19 32.19 32.47 31.93 267,429 32.14 -0.21   -0.65%
05/14/19 31.44 32.47 31.17 273,688 32.35 0.58   1.83%
05/13/19 31.47 31.82 31.33 238,855 31.77 -0.14   -0.44%
05/10/19 31.97 32.19 31.51 216,000 31.91 -0.12   -0.37%
05/09/19 31.72 32.27 31.58 283,706 32.03 0.23   0.72%
05/08/19 31.83 32.19 31.75 364,949 31.80 -0.06   -0.19%
05/07/19 32.30 32.30 31.61 361,346 31.86 -0.64   -1.97%
05/06/19 32.26 32.58 32.00 465,924 32.50 -0.09   -0.28%
05/03/19 32.60 32.87 31.97 354,800 32.59 0.05   0.15%
05/02/19 31.85 32.77 31.79 498,246 32.54 0.77   2.42%
05/01/19 32.00 32.41 31.00 1,044,007 31.77 1.21   3.96%
04/30/19 30.46 30.68 30.00 310,666 30.56 0.19   0.63%
04/29/19 30.37 30.58 30.13 202,498 30.37 0.03   0.10%
04/26/19 30.69 30.71 29.86 367,300 30.34 -0.29   -0.95%
04/25/19 30.49 30.94 29.88 376,090 30.63 -0.29   -0.94%
04/24/19 31.00 31.28 30.62 317,581 30.92 -0.01   -0.03%
04/23/19 30.79 31.03 30.67 262,730 30.93 0.45   1.48%
04/22/19 31.24 31.31 30.38 208,490 30.48 -0.86   -2.74%
04/18/19 31.26 31.45 30.99 190,300 31.34 0.13   0.42%
04/17/19 31.11 31.27 30.86 293,903 31.21 0.17   0.55%
04/16/19 30.97 31.11 30.70 240,862 31.04 0.19   0.62%
04/15/19 31.19 31.22 30.65 277,977 30.85 -0.20   -0.64%
04/12/19 31.42 31.47 31.02 231,400 31.05 -0.21   -0.67%
04/11/19 30.96 31.34 30.74 265,854 31.26 0.38   1.23%
04/10/19 30.67 30.99 30.52 290,024 30.88 0.33   1.08%
04/09/19 30.86 30.98 30.46 417,742 30.55 -0.36   -1.16%
04/08/19 30.71 30.93 30.57 332,901 30.91 0.05   0.16%
04/05/19 30.55 30.89 30.46 358,100 30.86 0.48   1.58%
04/04/19 29.51 30.39 29.51 358,666 30.38 0.88   2.98%
04/03/19 29.39 29.81 29.14 312,320 29.50 0.33   1.13%
04/02/19 29.07 29.30 28.73 268,435 29.17 0.10   0.34%
04/01/19 29.30 29.30 28.73 344,027 29.07 0.01   0.03%
03/29/19 29.69 29.96 29.02 441,500 29.06 -0.53   -1.79%
03/28/19 30.05 30.09 29.25 307,183 29.59 -0.36   -1.20%
03/27/19 29.38 30.29 29.16 574,213 29.95 1.05   3.63%
03/26/19 29.18 29.18 28.57 272,118 28.90 -0.14   -0.48%
03/25/19 28.29 29.16 28.29 290,928 29.04 0.74   2.61%
03/22/19 28.34 28.78 28.14 304,000 28.30 -0.05   -0.18%
03/21/19 27.66 28.55 27.66 554,661 28.35 0.65   2.35%
03/20/19 27.79 28.10 27.13 321,660 27.70 -0.09   -0.32%
03/19/19 28.47 28.64 27.66 262,469 27.79 -0.61   -2.15%
03/18/19 28.45 28.64 28.25 231,832 28.40 -0.07   -0.25%
03/15/19 28.50 28.81 28.35 616,000 28.47 0.00   0.00%
03/14/19 28.45 28.70 28.30 186,241 28.47 -0.08   -0.28%
03/13/19 28.93 29.13 28.51 208,568 28.55 -0.26   -0.90%
03/12/19 29.15 29.22 28.60 251,417 28.81 -0.24   -0.83%
03/11/19 28.66 29.06 28.66 420,514 29.05 0.41   1.43%
03/08/19 28.25 28.80 28.25 333,800 28.64 0.36   1.27%
03/07/19 27.88 28.51 27.57 443,848 28.28 0.30   1.07%
03/06/19 28.36 28.55 27.98 430,349 27.98 -0.35   -1.24%
03/05/19 29.13 29.26 28.32 391,599 28.33 -0.71   -2.44%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!