MDC

M D C Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
M D C Holdings Inc MDC NYSE Common Stock
  Änderung Änderung % Aktuell Niedrig Hoch Handelsbeginn Handelsende Zeit
0,30 0,87% 34,61 34,04 35,39 35,37 34,31 23:15:49
more quote information »

MDC Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche33,5635,9831,8733,89554.9351,053,13%
1 Monat36,0438,3231,3634,54501.356-1,43-3,97%
3 Monate26,2438,3222,0829,98602.6008,3731,9%
6 Monate38,2448,9915,7531,51629.180-3,63-9,49%
1 Jahr33,1148,9915,7535,20578.2911,504,53%
3 Jahre35,5748,9915,7532,72495.982-0,96-2,7%
5 Jahre30,2948,9915,7530,25502.2074,3214,26%

MDC 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
02 Jul 2020 34,61 0,30 0,87% 35,37 35,39 34,04 338.759
01 Jul 2020 34,31 -1,39 -3,89% 35,80 35,98 34,085 377.173
30 Jun 2020 35,70 0,70 2,0% 34,77 35,85 34,475 378.846
29 Jun 2020 35,00 2,27 6,94% 32,90 35,17 32,42 452.832
26 Jun 2020 32,73 -0,51 -1,53% 32,83 33,31 31,87 656.651
25 Jun 2020 33,24 -1,36 -3,93% 33,56 33,88 32,01 909.174
24 Jun 2020 34,60 -1,11 -3,11% 35,02 35,50 33,25 686.238
23 Jun 2020 35,71 0,82 2,35% 35,50 36,08 34,83 457.095
22 Jun 2020 34,89 1,42 4,24% 33,13 35,03 32,79 459.033
19 Jun 2020 33,47 -0,82 -2,39% 34,78 35,14 33,02 788.233
18 Jun 2020 34,29 -1,22 -3,44% 34,97 35,46 34,26 312.142
17 Jun 2020 35,51 -0,98 -2,69% 36,72 36,85 35,20 346.637
16 Jun 2020 36,49 1,64 4,71% 36,59 36,72 35,01 512.471
15 Jun 2020 34,85 1,79 5,41% 31,53 34,89 31,36 490.917
12 Jun 2020 33,06 1,31 4,13% 33,48 34,09 31,73 576.909
11 Jun 2020 31,75 -3,53 -10,01% 33,01 34,12 31,75 520.161
10 Jun 2020 35,28 -0,32 -0,9% 35,42 35,965 34,29 352.203
09 Jun 2020 35,60 -0,67 -1,85% 35,46 36,12 35,10 440.476
08 Jun 2020 36,27 -0,38 -1,04% 37,40 38,32 35,83 460.104
05 Jun 2020 36,65 1,14 3,21% 35,94 37,50 35,66 443.186
Kürzlich von Ihnen besucht
NYSE
MDC
M D C
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20200705 01:53:44