MDC Holdings Price History
| MDCDelisted Stock | USD 47.05 0.59 1.27% |
If you're considering investing in MDC Stock, it is important to understand the factors that can impact its price. As of today, the current price of MDC Holdings stands at 47.05, as last reported on the 20th of January, with the highest price reaching 47.09 and the lowest price hitting 46.43 during the day. We have found eight technical indicators for MDC Holdings, which you can use to evaluate the volatility of the firm. Please verify MDC Holdings' Daily Balance Of Power of 0.8939, rate of daily change of 1.01, and Day Median Price of 46.76 to check out if the risk estimate we provide is consistent with the expected return of 0.0%.
MDC Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
MDC |
Sharpe Ratio = 0.0
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| MDC |
Based on monthly moving average MDC Holdings is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of MDC Holdings by adding MDC Holdings to a well-diversified portfolio.
MDC Holdings Stock Price History Chart
There are several ways to analyze MDC Stock price data. The simplest method is using a basic MDC candlestick price chart, which shows MDC Holdings price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
MDC Stock Price History Data
| Open | High | Low | Close | Volume | ||
01/20/2025 | 46.46 | 47.09 | 46.43 | 47.05 | ||
| 07/24/2023 | 46.46 | 47.09 | 46.43 | 47.05 | 430,097 | |
| 07/21/2023 | 46.73 | 47.21 | 46.21 | 46.49 | 712,129 | |
| 07/20/2023 | 49.27 | 49.27 | 45.80 | 46.28 | 1,000,511 | |
| 07/19/2023 | 48.50 | 49.13 | 48.06 | 49.01 | 796,392 | |
| 07/18/2023 | 49.06 | 49.29 | 48.13 | 48.49 | 853,361 | |
| 07/17/2023 | 48.60 | 49.03 | 48.16 | 48.75 | 751,932 | |
| 07/14/2023 | 48.32 | 48.84 | 47.54 | 48.79 | 1,156,031 | |
| 07/13/2023 | 47.20 | 47.73 | 47.01 | 47.37 | 539,062 | |
| 07/12/2023 | 46.60 | 47.49 | 46.21 | 47.05 | 605,892 | |
| 07/11/2023 | 45.31 | 45.81 | 45.23 | 45.67 | 378,540 | |
| 07/10/2023 | 43.78 | 45.16 | 43.78 | 45.15 | 439,291 | |
| 07/07/2023 | 44.02 | 44.86 | 43.69 | 43.76 | 621,519 | |
| 07/06/2023 | 45.04 | 45.23 | 43.39 | 43.91 | 712,392 | |
| 07/05/2023 | 47.00 | 47.03 | 45.65 | 45.77 | 557,266 | |
| 07/03/2023 | 46.80 | 47.24 | 46.52 | 47.00 | 241,631 | |
| 06/30/2023 | 47.50 | 47.50 | 46.75 | 46.77 | 519,229 | |
| 06/29/2023 | 46.44 | 47.06 | 46.07 | 46.99 | 504,573 | |
| 06/28/2023 | 46.49 | 47.06 | 46.40 | 46.53 | 636,933 | |
| 06/27/2023 | 44.62 | 46.70 | 44.62 | 46.49 | 1,061,316 | |
| 06/26/2023 | 44.91 | 45.39 | 44.13 | 44.59 | 586,480 | |
| 06/23/2023 | 44.40 | 44.85 | 44.22 | 44.63 | 955,857 | |
| 06/22/2023 | 44.60 | 44.73 | 44.20 | 44.51 | 494,443 | |
| 06/21/2023 | 43.46 | 44.97 | 43.27 | 44.83 | 697,118 | |
| 06/20/2023 | 45.00 | 45.78 | 43.68 | 43.84 | 2,448,064 | |
| 06/16/2023 | 44.95 | 45.34 | 44.75 | 44.96 | 1,468,376 | |
| 06/15/2023 | 44.83 | 45.04 | 44.43 | 44.94 | 510,363 | |
| 06/14/2023 | 45.08 | 45.51 | 44.18 | 44.44 | 705,468 | |
| 06/13/2023 | 45.12 | 45.89 | 45.11 | 45.28 | 517,108 | |
| 06/12/2023 | 44.25 | 45.34 | 44.08 | 45.08 | 729,606 | |
| 06/09/2023 | 44.25 | 44.71 | 43.84 | 44.19 | 428,478 | |
| 06/08/2023 | 44.18 | 44.63 | 43.91 | 44.14 | 450,719 | |
| 06/07/2023 | 43.82 | 44.72 | 43.74 | 44.45 | 701,045 | |
| 06/06/2023 | 42.00 | 43.77 | 41.89 | 43.74 | 738,228 | |
| 06/05/2023 | 41.95 | 42.16 | 41.46 | 41.89 | 539,953 | |
| 06/02/2023 | 41.20 | 42.89 | 41.20 | 42.52 | 607,292 | |
| 06/01/2023 | 40.30 | 40.97 | 40.24 | 40.90 | 321,091 | |
| 05/31/2023 | 40.67 | 40.93 | 39.74 | 40.28 | 627,081 | |
| 05/30/2023 | 40.39 | 41.00 | 40.25 | 40.77 | 553,487 | |
| 05/26/2023 | 40.48 | 40.49 | 39.89 | 40.25 | 602,235 | |
| 05/25/2023 | 40.66 | 41.05 | 40.37 | 40.58 | 507,365 | |
| 05/24/2023 | 40.37 | 40.80 | 40.22 | 40.28 | 473,321 | |
| 05/23/2023 | 40.99 | 41.08 | 40.06 | 40.36 | 594,102 | |
| 05/22/2023 | 42.41 | 42.69 | 41.25 | 41.26 | 712,805 | |
| 05/19/2023 | 43.63 | 43.66 | 42.11 | 42.42 | 649,051 | |
| 05/18/2023 | 42.22 | 43.51 | 42.12 | 43.45 | 775,609 | |
| 05/17/2023 | 41.78 | 42.23 | 41.69 | 42.10 | 426,623 | |
| 05/16/2023 | 41.14 | 42.00 | 40.70 | 41.72 | 548,764 | |
| 05/15/2023 | 41.58 | 41.91 | 41.29 | 41.56 | 389,955 | |
| 05/12/2023 | 42.03 | 42.20 | 41.13 | 41.52 | 586,254 | |
| 05/11/2023 | 41.16 | 42.14 | 40.99 | 42.00 | 686,803 | |
| 05/10/2023 | 41.43 | 41.43 | 40.76 | 41.14 | 628,196 | |
| 05/09/2023 | 40.65 | 41.84 | 40.53 | 41.07 | 750,991 | |
| 05/08/2023 | 41.19 | 41.33 | 40.20 | 40.68 | 1,037,400 | |
| 05/05/2023 | 41.51 | 41.90 | 40.92 | 40.92 | 1,377,000 | |
| 05/04/2023 | 41.87 | 41.87 | 40.73 | 40.73 | 1,015,200 | |
| 05/03/2023 | 41.20 | 42.67 | 41.20 | 41.30 | 951,600 | |
| 05/02/2023 | 40.98 | 41.29 | 39.47 | 40.07 | 1,130,300 | |
| 05/01/2023 | 40.75 | 41.30 | 40.53 | 40.64 | 947,500 | |
| 04/28/2023 | 39.88 | 41.08 | 39.88 | 40.47 | 579,000 | |
| 04/27/2023 | 39.12 | 39.93 | 38.77 | 39.36 | 485,700 |
About MDC Holdings Stock history
MDC Holdings investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for MDC is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in MDC Holdings will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing MDC Holdings stock prices may prove useful in developing a viable investing in MDC Holdings
Holdings, Inc., through its subsidiaries, engages in the homebuilding and financial service businesses. Holdings, Inc. was founded in 1972 and is headquartered in Denver, Colorado. MDC Holdings operates under Residential Construction classification in the United States and is traded on New York Stock Exchange. It employs 2080 people.
MDC Holdings Stock Technical Analysis
MDC Holdings technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
Did you try this?
Run Performance Analysis Now
Performance AnalysisCheck effects of mean-variance optimization against your current asset allocation |
| All Next | Launch Module |
Check out Correlation Analysis to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in unemployment. You can also try the Global Markets Map module to get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes.
Other Consideration for investing in MDC Stock
If you are still planning to invest in MDC Holdings check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the MDC Holdings' history and understand the potential risks before investing.
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| AI Portfolio Architect Use AI to generate optimal portfolios and find profitable investment opportunities | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world |