MDC Holdings Stock Price History, MDC Historical Prices

Add to My Stocks
$30.39 $0.36 (1.17%) MDC stock closing price Jun 21, 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
2018-06-20 30.9 30.91 30.12 30.75 271,774 11.1 0.66
2018-06-19 30.79 31.14 30.53 30.7 328,534 11.08 0.65
2018-06-18 31.3 31.73 30.73 30.87 380,524 11.14 0.66
2018-06-15 31.61 31.85 31.29 31.53 648,437 11.38 0.67
2018-06-14 32.1 32.36 31.52 31.79 467,128 11.48 0.68
2018-06-13 33.12 33.12 31.71 32.05 494,278 11.57 0.68
2018-06-12 32.58 33.22 32.46 33.19 287,033 11.98 0.71
2018-06-11 32.61 32.86 32.33 32.54 434,157 11.75 0.69
2018-06-08 32.07 32.86 31.99 32.7 960,327 11.81 0.7
2018-06-07 32.15 32.5 31.9 32.12 606,886 11.6 0.68
2018-06-06 31.77 32.04 31.26 32.04 321,553 11.57 0.68
2018-06-05 31.64 31.87 31.56 31.78 392,305 11.47 0.68
2018-06-04 31.94 32.28 31.64 31.68 567,933 11.44 0.67
2018-06-01 31.97 31.99 31.42 31.77 487,211 11.47 0.68
2018-05-31 31.84 32 31.58 31.58 458,581 11.4 0.67
2018-05-30 32.37 32.52 31.68 31.81 624,288 11.48 0.68
2018-05-29 31.38 32.38 31.38 32.1 874,706 11.59 0.68
2018-05-25 30.99 31.86 30.99 31.64 561,611 11.42 0.67
2018-05-24 30.77 31.17 30.57 31.03 760,446 11.2 0.66
2018-05-23 30.15 30.93 30.13 30.79 609,818 11.12 0.66
2018-05-22 30.48 30.59 29.75 30.19 497,788 10.9 0.64
2018-05-21 30.76 31 30.34 30.77 481,125 11.11 0.66
2018-05-18 30.09 30.6 29.87 30.55 417,839 11.03 0.65
2018-05-17 29.27 30.14 29.27 30.04 596,462 10.85 0.64
2018-05-16 28.98 29.37 28.48 29.24 951,262 10.56 0.62
2018-05-15 30.1 30.11 28.8 28.98 735,613 10.46 0.62
2018-05-14 30.86 31.12 30.23 30.55 532,616 11.03 0.65
2018-05-11 30.91 31.39 30.74 30.85 454,807 11.14 0.66
2018-05-10 31.02 31.23 30.66 30.98 376,291 11.18 0.66
2018-05-09 32.33 32.48 30.91 30.93 546,063 11.17 0.66
2018-05-08 31.98 32.39 31.8 32.24 783,076 11.64 0.69
2018-05-07 32.52 32.69 31.68 31.8 944,868 11.48 0.68
2018-05-04 31.7 32.64 31.1 32.31 1,242,160 11.66 0.69
2018-05-03 30.39 32.51 30.39 31.39 1,613,243 12.61 0.68
2018-05-02 29.56 29.69 28.99 29.25 1,246,542 11.75 0.63
2018-05-01 28.93 29.7 28.86 29.63 584,057 11.9 0.64
2018-04-30 29.75 29.84 28.9 29.01 1,150,437 11.65 0.63
2018-04-27 29.47 29.82 29.28 29.74 309,975 11.94 0.64
2018-04-26 29.13 29.64 28.56 29.44 394,230 11.82 0.64
2018-04-25 28.46 29.05 28.11 29.01 314,688 11.65 0.63
2018-04-24 28.87 29.2 28.27 28.49 395,334 11.44 0.62
2018-04-23 28.46 28.73 28.28 28.6 352,195 11.49 0.62
2018-04-20 28.79 29.07 28.21 28.34 570,018 11.38 0.61
2018-04-19 29.58 29.58 28.09 28.75 471,557 11.55 0.62
2018-04-18 29.53 29.7 29.37 29.66 409,097 11.91 0.64
2018-04-17 29.42 29.57 29.22 29.46 337,497 11.83 0.64
2018-04-16 29.13 29.34 28.83 29.17 311,304 11.72 0.63
2018-04-13 29.02 29.15 28.47 28.88 668,345 11.6 0.63
2018-04-12 28.9 28.99 28.33 28.83 566,094 11.58 0.62
2018-04-11 28.88 29.33 28.7 28.75 491,308 11.55 0.62
2018-04-10 29.24 29.27 28.67 29.06 432,276 11.67 0.63
2018-04-09 29.01 29.19 28.65 28.8 451,619 11.57 0.62
2018-04-06 29.23 29.63 28.41 28.82 576,147 11.57 0.62
2018-04-05 29.19 29.79 29.03 29.5 600,938 11.85 0.64
2018-04-04 27.48 29.19 27.43 29.02 652,198 11.66 0.63
2018-04-03 27.32 27.79 26.94 27.74 578,077 11.14 0.6
2018-04-02 27.82 27.82 26.45 27.15 810,956 10.9 0.59
2018-03-30 0 0 0 27.92 0 - -
2018-03-29 27.94 28.2 27.75 27.92 466,904 11.21 0.6
2018-03-28 27.82 28.16 27.62 27.79 633,155 11.16 0.6
2018-03-27 28.36 28.69 27.62 27.84 510,463 11.18 0.6
2018-03-26 28.49 28.6 27.73 28.18 417,199 11.32 0.61
2018-03-23 28.82 29.21 27.98 28.01 728,885 11.25 0.61
2018-03-22 28.76 29.34 28.52 28.55 356,771 11.47 0.62
2018-03-21 28.55 29.38 28.24 29.14 353,686 11.7 0.63
2018-03-20 28.82 29.21 28.35 28.45 371,358 11.43 0.62
2018-03-19 28.67 28.9 28.37 28.88 598,270 11.6 0.63
2018-03-16 28.44 28.91 28.29 28.81 800,960 11.57 0.62
2018-03-15 28.9 28.97 28.13 28.34 692,605 11.38 0.61
2018-03-14 29.82 29.9 28.69 28.71 570,911 11.53 0.62
2018-03-13 29.55 30.16 29.08 29.7 1,680,184 11.93 0.64
2018-03-12 28.18 28.54 28.16 28.29 594,026 11.36 0.61
2018-03-09 28.03 28.29 27.61 28.18 691,483 11.32 0.61
2018-03-08 28.37 28.37 27.56 27.76 559,318 11.15 0.6
2018-03-07 28.08 28.55 27.99 28.2 430,471 11.33 0.61
2018-03-06 28.2 28.4 27.74 28.35 839,388 11.39 0.61
2018-03-05 27.51 28.24 27.51 28.04 579,821 11.26 0.61
2018-03-02 27.23 27.86 26.94 27.78 816,686 11.16 0.6
2018-03-01 27.71 27.86 27.13 27.54 1,114,815 11.06 0.6
2018-02-28 28.63 28.67 27.38 27.68 1,009,788 11.12 0.6
2018-02-27 28.97 29.67 28.62 28.63 1,008,566 11.5 0.62
2018-02-26 29.33 29.37 28.69 29.13 640,749 11.7 0.63
2018-02-23 30 30 28.82 29.15 879,095 11.71 0.63
2018-02-22 30.33 30.54 29.91 30.1 941,170 12.09 0.65
2018-02-21 30.38 30.89 30.13 30.13 590,590 12.1 0.65
2018-02-20 30.59 30.67 30.1 30.23 652,674 12.14 0.65
2018-02-19 0 0 0 30.73 0 - -
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 30.06 760,858 12.07 0.65
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 Price34.69Jan 17,2018
Min Stock Price17.24Feb 11,2016
Avg Stock Price25.79

MDC Holdings Historical PE ratio: Past 5 years

Max PE Ratio25.89Aug 19,2015
Min PE Ratio4.3Apr 28,2014
Avg PE Ratio14.35

MDC Holdings Historical PS ratio: Past 5 years

Max PS Ratio1.23Jul 19,2013
Min PS Ratio0.5Feb 11,2016
Avg PS Ratio0.74

MDC Industry Peers

Company Price Change (%)
Ryland (RYL)40.830.27 (0.67%)
Meritage (MTH)43.950.5 (1.12%)
Calatlantic Group (CAA)53.120.41 (0.78%)
Toll Brothers (TOL)37.40 (0%)
Nvr Inc (NVR)3065.5134.41 (1.11%)
Dr Horton (DHI)41.310.47 (1.12%)
M/i Homes (MHO)27.240.35 (1.27%)

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 253,296 typically implies breaking news or earnings release. MDC stock saw an opening price of $30.8, and a closing price of $30.39 on Jun 21, 2018. The company's P/S ratio was at a high of 1.23 on Jul 19, 2013 according to our MDC Holdings stock history data.