MDC Holdings Stock Price History, MDC Historical Prices

Add to My Stocks
$32.34 $0.22 (0.68%) MDC stock closing price Sep 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download MDC Holdings stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and MDC Holdings P/E ratio data for the stock. The MDC Holdings stock price history chart shows that the stock price was at a high of 45.86 on 01 Feb, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2531.9832.4731.8632.3137038713.690.64
2017-09-2231.8032.2931.7532.1239787613.610.64
2017-09-2131.6031.8631.6031.7322548213.450.63
2017-09-2031.9932.1431.6131.6252441813.400.63
2017-09-1931.9632.1531.8132.0433891513.580.64
2017-09-1831.7331.9931.6131.9141033513.520.64
2017-09-1531.6731.8131.3131.6693165113.420.63
2017-09-1431.2631.7431.1431.6448171813.410.63
2017-09-1331.4531.6030.9331.4968066713.340.63
2017-09-1231.0931.5030.9731.4932984113.340.63
2017-09-1130.5831.1430.5731.0235643313.140.62
2017-09-0830.2430.8230.2430.4345904312.890.61
2017-09-0730.6930.9230.1730.2953400912.840.60
2017-09-0631.0531.2530.4030.6786607113.000.61
2017-09-0531.3231.4230.7530.9641822313.120.62
2017-09-0131.3531.7931.0331.4371846113.320.63
2017-08-3131.2431.6031.1731.2569853513.240.62
2017-08-3031.4531.4530.9531.1057354813.180.62
2017-08-2930.5131.1330.5130.7252062913.020.61
2017-08-2831.1131.1130.5330.7671224913.030.61
2017-08-2531.2131.5030.9731.0361169113.150.62
2017-08-2431.4731.5430.8730.9777148413.120.62
2017-08-2331.6332.0531.2031.2772553813.250.62
2017-08-2232.0732.2931.5731.7833879813.470.63
2017-08-2132.1032.3231.9132.0241053313.570.64
2017-08-1832.1432.5232.0132.0263123513.570.64
2017-08-1733.3433.4632.3832.4348752413.740.65
2017-08-1633.3833.5233.2433.4137552214.160.67
2017-08-1533.1733.6033.0033.3141785514.110.66
2017-08-1432.7533.2232.7033.1353955014.040.66
2017-08-1132.1032.7331.8232.5878617013.810.65
2017-08-1033.0733.3332.4932.5250681513.780.65
2017-08-0933.8233.8233.2833.3863648914.140.67
2017-08-0833.9934.4333.7134.0040091714.410.68
2017-08-0734.3134.5033.9634.0338682814.420.68
2017-08-0434.6834.8334.3734.5659329214.640.69
2017-08-0334.4534.6834.0034.49103687414.610.69
2017-08-0236.0936.5034.3834.4571983114.600.69
2017-08-0133.3736.1632.5636.10128427616.120.74
2017-07-3134.7434.8634.2834.2978065415.310.70
2017-07-2834.5834.7434.1334.6867302715.480.71
2017-07-2735.4235.4234.3734.6966453715.490.71
2017-07-2635.8235.9735.2235.3533122915.780.73
2017-07-2535.8135.8935.2535.7337875615.950.73
2017-07-2435.5935.7835.3435.6735721815.920.73
2017-07-2135.7836.3335.5035.6140648815.900.73
2017-07-2036.1736.1735.5035.6427146815.910.73
2017-07-1935.7836.3135.6836.0638530516.100.74
2017-07-1836.0036.1135.0535.6848701415.930.73
2017-07-1736.1136.4736.0836.1343891116.130.74
2017-07-1436.1336.3935.9536.0928468816.110.74
2017-07-1336.1136.2735.6536.1436727616.130.74
2017-07-1236.1936.5535.8935.9757815016.060.74
2017-07-1136.0036.2235.1435.8555065316.000.74
2017-07-1035.6536.3535.4936.13112131916.130.74
2017-07-0734.9035.7434.8535.5758160915.880.73
2017-07-0635.0335.2034.6434.8829414415.570.72
2017-07-0535.0535.3734.5935.3542115415.780.73
2017-07-0335.5735.6835.1635.1817345215.710.72
2017-06-3035.4535.6635.3235.3356103215.770.73
2017-06-2936.6736.7734.7635.3474545515.780.73
2017-06-2835.9636.9235.6536.7369632516.400.75
2017-06-2735.2435.8635.1035.7266392515.950.73
2017-06-2634.9135.2634.8035.2431625615.730.72
2017-06-2334.8235.3134.7034.8047323515.540.71
2017-06-2235.2335.2634.6834.9633658915.610.72
2017-06-2135.2035.6934.8435.2267660915.720.72
2017-06-2034.8635.5434.8435.1846881615.710.72
2017-06-1934.6234.9634.4434.7231755415.500.71
2017-06-1633.4334.5733.4334.4071758615.360.71
2017-06-1534.3234.7334.1634.3627302715.340.71
2017-06-1434.6735.2534.3534.7441822415.510.71
2017-06-1333.9834.6333.8534.5240499315.410.71
2017-06-1233.8834.3433.7733.8937711815.130.70
2017-06-0933.8533.9733.4433.8549752315.110.69
2017-06-0833.9534.1733.6733.7549869615.070.69
2017-06-0734.1834.3733.8533.9148673415.140.70
2017-06-0634.3234.7934.1234.2528853115.290.70
2017-06-0535.1235.2034.4434.5530373315.420.71
2017-06-0234.0735.2734.0735.0750208415.660.72
2017-06-0133.7534.0333.5034.0375435115.190.70
2017-05-3134.1234.2833.5433.6541094115.020.69
2017-05-3033.9834.2233.7434.0352212115.190.70
2017-05-290.000.000.0033.970N/AN/A
2017-05-2633.9434.1633.8133.9739110715.170.70
2017-05-2534.3434.5533.8533.9725285215.170.70
2017-05-2433.8334.3033.6534.2953814615.310.70
2017-05-2334.7034.7333.7433.9486986915.150.70
2017-05-2234.5034.9034.1534.3360598315.330.70
Get more Data

MDC Holdings Stock 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 Historical Prices: Past 5 years

Max Stock Price 39.77 Jan 30,2013
Min Stock Price 18.62 Feb 11,2016
Avg Stock Price 28.16

MDC Holdings Historical PE ratio: Past 5 years

Max PE Ratio 154.67 Jan 30,2013
Min PE Ratio 4.3 Apr 28,2014
Avg PE Ratio 21.77

MDC Holdings Historical PS ratio: Past 5 years

Max PS Ratio 2.09 Oct 05,2012
Min PS Ratio 0.5 Feb 11,2016
Avg PS Ratio 0.88

MDC Industry Peers

Company Price Change (%)
Ryland (RYL)40.830.27 (0.67%)
Kb Home (KBH)21.120.24 (1.15%)
Hovnanian Enterprises (HOV)1.780.03 (1.71%)
Lennar (LEN)50.530.25 (0.5%)
Calatlantic Group (CAA)35.660.37 (1.05%)
Toll Brothers (TOL)40.190.44 (1.11%)
Nvr Inc (NVR)2811.226.35 (0.93%)

We provide MDC Holdings historical quotes along with PE ratio and PS ratio for doing MDC Holdings fundamental analysis. MDC Holdings stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. MDC saw a high of 32.29, and a low of 31.75 on last trading day. Looking at MDC Holdings stock market history data, the P/S ratio was at a low of 0.34 on 06 Sep, 2006. .