MDC Holdings Stock Price History, MDC Historical Prices

Add to My Stocks
$30.73 $0.67 (2.23%) MDC stock closing price Feb 16, 2018 (Closing)

The 10 year data of MDC Holdings stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with MDC Holdings price to earnings ratio data. The MDC Holdings stock price history chart shows that the stock price was at a low of $17.24 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 29.99 30.88 29.99 30.73 535,662 12.34 0.67
2018-02-15 30.66 30.66 29.73 30.06 750,081 12.07 0.65
2018-02-14 29.52 30.43 29.47 30.27 913,259 12.16 0.66
2018-02-13 30.01 30.74 29.64 29.84 1,090,964 11.98 0.65
2018-02-12 29.82 29.82 29.06 29.61 970,670 11.89 0.64
2018-02-09 29.24 29.87 28.41 29.48 1,811,600 11.84 0.64
2018-02-08 30.34 30.4 28.73 28.74 1,259,556 11.54 0.62
2018-02-07 30.24 30.97 30.16 30.31 1,209,001 12.17 0.66
2018-02-06 28.56 30.45 28.28 30.41 1,965,136 12.21 0.66
2018-02-05 31.5 31.61 29.13 29.58 1,545,941 10.64 0.64
2018-02-02 33.71 33.71 31.34 32.01 1,372,903 11.51 0.69
2018-02-01 32.03 35.11 31.5 34.01 1,361,476 12.23 0.73
2018-01-31 33.78 34.12 33.66 33.71 1,734,073 12.13 0.73
2018-01-30 33.18 33.52 32.51 33.33 953,298 11.99 0.72
2018-01-29 34.06 34.14 33.49 33.59 895,685 12.08 0.72
2018-01-26 34.26 34.35 33.71 34.13 574,789 12.28 0.74
2018-01-25 34.82 34.82 33.71 34.16 468,813 12.29 0.74
2018-01-24 34.89 35.18 34.31 34.64 519,508 12.46 0.75
2018-01-23 34.7 34.77 34.11 34.64 269,309 12.46 0.75
2018-01-22 34.43 34.68 34.28 34.68 246,402 12.48 0.75
2018-01-19 34.03 34.52 33.93 34.46 370,764 12.4 0.74
2018-01-18 34.63 34.73 33.92 33.97 334,141 12.22 0.73
2018-01-17 33.97 34.79 33.87 34.69 466,070 12.48 0.75
2018-01-16 34.36 34.41 33.51 33.64 416,710 12.1 0.72
2018-01-10 34.36 34.43 33.5 33.53 467,872 12.06 0.72
2018-01-09 34.34 35.05 34.13 34.58 600,180 12.44 0.74
2018-01-08 34.41 34.63 34.09 34.37 240,355 11.42 0.69
2018-01-05 34.24 34.41 33.83 34.4 239,977 11.43 0.69
2018-01-04 34.7 34.7 33.65 33.89 479,198 11.26 0.68
2018-01-03 33.4 34.44 33.1 34.39 875,111 11.43 0.69
2018-01-02 32.18 32.61 31.87 32.56 536,727 10.82 0.65
2017-12-29 32.09 32.18 31.8 31.88 248,173 10.59 0.64
2017-12-28 31.87 32.07 31.65 32.04 292,350 10.65 0.64
2017-12-27 31.9 32.21 31.67 31.79 181,088 10.56 0.63
2017-12-26 31.52 32.01 31.52 31.78 176,133 10.56 0.63
2017-12-22 32.09 32.09 31.45 31.56 421,509 10.49 0.63
2017-12-21 31.75 32.18 31.71 31.96 239,650 10.62 0.64
2017-12-20 31.83 31.93 31.56 31.67 285,532 10.52 0.63
2017-12-19 32.15 32.28 31.52 31.55 257,283 10.48 0.63
2017-12-18 31.76 32.27 31.47 32.21 820,874 10.7 0.64
2017-12-15 31.35 31.61 31.26 31.55 1,409,103 10.48 0.63
2017-12-14 31.4 31.49 31.04 31.23 524,078 10.38 0.62
2017-12-13 31.3 31.7 31.23 31.33 495,078 10.41 0.62
2017-12-12 31.29 31.56 31.08 31.17 468,273 10.36 0.62
2017-12-11 31.97 32.06 31.29 31.38 422,525 10.43 0.63
2017-12-08 32.01 32.1 31.71 31.84 411,764 10.58 0.64
2017-12-07 32.01 32.14 31.22 31.74 479,094 10.55 0.63
2017-12-06 31.69 32.1 31.2 31.34 618,657 10.41 0.63
2017-12-05 32.32 32.57 31.73 31.75 593,688 10.55 0.63
2017-12-04 33.62 33.9 32.8 32.91 581,543 10.93 0.66
2017-12-01 35.72 35.79 34.34 35.63 465,355 11.84 0.71
2017-11-30 36.21 36.33 35.6 35.82 506,009 11.9 0.71
2017-11-29 35.34 36 35.34 35.83 443,273 11.9 0.71
2017-11-28 34.62 35.5 34.62 35.32 481,277 11.73 0.7
2017-11-27 34.72 34.72 34.4 34.53 347,109 11.47 0.69
2017-11-24 34.67 34.91 34.4 34.84 220,751 11.58 0.69
2017-11-23 0 0 0 34.65 0 - -
2017-11-22 35.08 35.2 34.54 34.65 451,608 11.51 0.69
2017-11-21 34.35 35.18 34.25 35.1 607,466 11.66 0.7
2017-11-20 33.89 34.32 33.8 34.19 320,860 11.36 0.68
2017-11-17 33.24 34.14 33.24 33.9 341,501 11.26 0.68
2017-11-16 33.36 33.7 33.23 33.42 331,792 11.1 0.67
2017-11-15 32.99 33.33 32.88 33.17 528,374 11.02 0.66
2017-11-14 32.88 33.52 32.76 33.49 592,812 11.13 0.67
2017-11-13 32.85 33.28 32.75 33.12 519,997 11 0.66
2017-11-10 33 33.3 32.96 33 232,118 10.96 0.66
2017-11-09 32.76 33.34 32.65 33.1 436,631 11 0.66
2017-11-08 32.36 33.39 32.04 33.11 584,569 11 0.66
2017-11-07 32.89 33.08 32.33 32.39 551,642 10.76 0.65
2017-11-06 33.16 33.43 32.77 33.08 509,136 10.99 0.66
2017-11-03 32.66 33.91 32.66 33.15 1,002,485 11.01 0.66
2017-11-02 37.45 37.45 32.7 32.81 1,772,281 13.9 0.65
2017-11-01 37.25 37.45 37.03 37.29 802,800 15.8 0.74
2017-10-31 36.53 37.14 36.42 37.04 908,630 15.7 0.74
2017-10-30 36.72 36.81 36.08 36.52 477,173 15.48 0.73
2017-10-27 36.7 36.7 36.04 36.42 574,434 15.43 0.73
2017-10-26 36.09 36.67 36 36.47 574,491 15.45 0.73
2017-10-25 36.29 36.76 35.94 36.01 458,994 15.26 0.72
2017-10-24 36.66 36.88 36.55 36.66 459,011 15.53 0.73
2017-10-23 36.39 36.55 36.24 36.46 234,963 15.45 0.73
2017-10-20 36.79 36.96 36.23 36.34 449,177 15.4 0.73
2017-10-19 35.78 36.56 35.53 36.53 325,727 15.48 0.73
2017-10-18 35.72 36.11 35.54 35.96 300,058 15.24 0.72
2017-10-17 35.53 35.71 35.45 35.6 313,889 15.09 0.71
2017-10-16 35.95 36.23 35.59 35.6 357,058 15.09 0.71
2017-10-13 36.05 36.23 35.85 35.95 429,831 15.23 0.72
2017-10-12 35.48 36.04 35.43 35.93 374,513 15.23 0.72
2017-10-11 35.46 35.65 35.16 35.61 345,964 15.09 0.71
2017-10-10 35.24 35.35 34.85 35.26 329,372 14.94 0.7
Get more Data

MDC Holdings Stock History Chart

View MDC PE ratio, PS ratio stocks charts and compare with peers.
MDC Chart
Note: Compare MDC Holdings stock price history with the index and industry peers.

MDC Holdings Stock Price History: Past 5 years

Max Stock Price35.79Mar 05,2013
Min Stock Price17.24Feb 11,2016
Avg Stock Price26.01

MDC Holdings Historical PE ratio: Past 5 years

Max PE Ratio32.21Mar 05,2013
Min PE Ratio4.3Apr 28,2014
Avg PE Ratio15.43

MDC Holdings Historical PS ratio: Past 5 years

Max PS Ratio1.64Mar 05,2013
Min PS Ratio0.5Feb 11,2016
Avg PS Ratio0.79

MDC Industry Peers

Company Price Change (%)
Ryland (RYL)40.830.27 (0.67%)
Meritage (MTH)47.20.85 (1.83%)
Calatlantic Group (CAA)53.120.41 (0.78%)
Toll Brothers (TOL)47.070.48 (1.03%)
Nvr Inc (NVR)3208.23131.23 (4.26%)
Dr Horton (DHI)45.570.46 (1.02%)
M/i Homes (MHO)32.380.45 (1.41%)

We provide MDC Holdings share price history along with PE ratio and PS ratio for doing MDC Holdings fundamental analysis. The price and volume changes on a daily basis is provided in the MDC Holdings stock price history. An abnormally high daily 535,662 typically implies breaking news or earnings release. MDC stock saw an opening price of $29.99, and a closing price of $30.73 on Feb 16, 2018. The company's P/S ratio was at a high of 1.64 on Mar 05, 2013 according to our MDC Holdings stock history data.