M.D.C. Holdings, Inc. (MDC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MDC Historical Return
If you invested $1000 in M.D.C. Holdings, Inc. (MDC) 10 years ago, it would be worth $3,798.55 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,513.21. This corresponds to total returns of 279.86%, 51.32%, respectively, with annualized returns of 14.27%, 8.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MDC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 18, 2024 | 62.98 | 62.98 | 62.98 | 62.99 | 62.97 | 6.41M |
| April 17, 2024 | 62.97 | 62.95 | 62.95 | 62.99 | 62.95 | 2.13M |
| April 16, 2024 | 62.86 | 62.96 | 62.96 | 62.98 | 62.81 | 3.73M |
| April 15, 2024 | 62.89 | 62.88 | 62.88 | 62.95 | 62.83 | 2.74M |
| April 12, 2024 | 62.88 | 62.91 | 62.91 | 62.93 | 62.88 | 1.48M |
| April 11, 2024 | 62.86 | 62.93 | 62.93 | 62.95 | 62.86 | 1.98M |
| April 10, 2024 | 62.89 | 62.91 | 62.91 | 62.92 | 62.81 | 4.53M |
| April 09, 2024 | 62.92 | 62.9 | 62.9 | 62.92 | 62.89 | 1.9M |
| April 08, 2024 | 62.91 | 62.91 | 62.91 | 62.94 | 62.87 | 2.63M |
| April 05, 2024 | 62.91 | 62.87 | 62.87 | 62.94 | 62.83 | 2.46M |
| April 04, 2024 | 62.94 | 62.91 | 62.91 | 62.96 | 62.91 | 1.92M |
| April 03, 2024 | 62.92 | 62.92 | 62.92 | 62.95 | 62.91 | 1.93M |
| April 02, 2024 | 62.91 | 62.98 | 62.98 | 62.98 | 62.86 | 3.17M |
| April 01, 2024 | 62.92 | 62.97 | 62.97 | 62.99 | 62.9 | 1.38M |
| March 28, 2024 | 62.9 | 62.91 | 62.91 | 62.96 | 62.87 | 1.47M |
| March 27, 2024 | 62.87 | 62.87 | 62.87 | 62.94 | 62.87 | 1.02M |
| March 26, 2024 | 62.86 | 62.83 | 62.83 | 62.89 | 62.83 | 958,468 |
| March 25, 2024 | 62.87 | 62.81 | 62.81 | 62.89 | 62.81 | 994,114 |
| March 22, 2024 | 62.86 | 62.85 | 62.85 | 62.94 | 62.84 | 1.55M |
| March 21, 2024 | 62.84 | 62.87 | 62.87 | 62.88 | 62.81 | 1.51M |
| March 20, 2024 | 62.82 | 62.8 | 62.8 | 62.88 | 62.76 | 1.72M |
| March 19, 2024 | 62.76 | 62.81 | 62.81 | 62.93 | 62.74 | 1.84M |
| March 18, 2024 | 62.75 | 62.76 | 62.76 | 62.81 | 62.72 | 1.71M |
| March 15, 2024 | 62.7 | 62.62 | 62.62 | 62.81 | 62.62 | 4.61M |
| March 14, 2024 | 62.79 | 62.74 | 62.74 | 62.84 | 62.7 | 1.58M |
| March 13, 2024 | 62.72 | 62.77 | 62.77 | 62.9 | 62.72 | 1.63M |
| March 12, 2024 | 62.71 | 62.7 | 62.7 | 62.76 | 62.69 | 1.28M |
| March 11, 2024 | 62.71 | 62.68 | 62.68 | 62.74 | 62.68 | 1.55M |
| March 08, 2024 | 62.75 | 62.68 | 62.68 | 62.8 | 62.68 | 1.83M |
| March 07, 2024 | 62.76 | 62.67 | 62.67 | 62.82 | 62.66 | 1.55M |
| March 06, 2024 | 62.71 | 62.7 | 62.7 | 62.78 | 62.68 | 1.65M |
| March 05, 2024 | 62.74 | 62.7 | 62.7 | 62.81 | 62.66 | 1.4M |
| March 04, 2024 | 62.75 | 62.75 | 62.75 | 62.84 | 62.7 | 1.22M |
| March 01, 2024 | 62.69 | 62.7 | 62.7 | 62.8 | 62.62 | 1.12M |
| February 29, 2024 | 62.64 | 62.7 | 62.7 | 62.74 | 62.64 | 1.53M |
| February 28, 2024 | 62.6 | 62.54 | 62.54 | 62.68 | 62.54 | 1.01M |
| February 27, 2024 | 62.63 | 62.66 | 62.66 | 62.68 | 62.53 | 793,338 |
| February 26, 2024 | 62.52 | 62.57 | 62.57 | 62.68 | 62.49 | 1.11M |
| February 23, 2024 | 62.5 | 62.5 | 62.5 | 62.6 | 62.47 | 1.09M |
| February 22, 2024 | 62.49 | 62.5 | 62.5 | 62.66 | 62.42 | 1.17M |
| February 21, 2024 | 62.42 | 62.49 | 62.49 | 62.5 | 62.38 | 1.41M |
| February 20, 2024 | 62.25 | 62.38 | 62.38 | 62.46 | 62.21 | 996,206 |
| February 16, 2024 | 62.38 | 62.22 | 62.22 | 62.44 | 62.21 | 1.21M |
| February 15, 2024 | 62.26 | 62.42 | 62.42 | 62.45 | 62.15 | 1.42M |
| February 14, 2024 | 62.29 | 62.21 | 62.21 | 62.43 | 62.11 | 1.76M |
| February 13, 2024 | 62.2 | 62.07 | 62.07 | 62.35 | 62.06 | 2.02M |
| February 12, 2024 | 62.47 | 62.28 | 62.28 | 62.51 | 62.28 | 1.93M |
| February 09, 2024 | 62.46 | 62.37 | 62.37 | 62.54 | 62.35 | 1.58M |
| February 08, 2024 | 62.39 | 62.4 | 62.4 | 62.45 | 62.18 | 1.44M |
| February 07, 2024 | 62.34 | 62.19 | 62.19 | 62.54 | 62.19 | 2.38M |
| February 06, 2024 | 62.52 | 62.33 | 62.33 | 62.62 | 62.28 | 1.79M |
| February 05, 2024 | 62.7 | 62.84 | 62.29 | 62.97 | 62.67 | 3.12M |
| February 02, 2024 | 62.56 | 62.74 | 62.19 | 62.83 | 62.54 | 3.48M |
| February 01, 2024 | 62.68 | 62.66 | 62.11 | 62.73 | 62.62 | 3.18M |
| January 31, 2024 | 62.63 | 62.58 | 62.03 | 62.73 | 62.58 | 3.54M |
| January 30, 2024 | 62.71 | 62.7 | 62.15 | 62.82 | 62.65 | 2.22M |
| January 29, 2024 | 62.67 | 62.66 | 62.11 | 62.91 | 62.61 | 1.35M |
| January 26, 2024 | 62.65 | 62.64 | 62.09 | 62.78 | 62.58 | 2.57M |
| January 25, 2024 | 62.7 | 62.62 | 62.07 | 62.82 | 62.52 | 3.62M |
| January 24, 2024 | 62.85 | 62.62 | 62.07 | 62.88 | 62.56 | 4.37M |
AD
