M.D.C. Holdings, Inc. - Price History

Monthly price history for MDC (M.D.C. Holdings, Inc.)

DateAdjusted priceReal price
June 2021 52.26 USD 52.26 USD
May 2021 57.95 USD 57.95 USD
April 2021 58.28 USD 58.66 USD
March 2021 59.02 USD 59.40 USD
February 2021 52.04 USD 52.38 USD
January 2021 47.54 USD 48.17 USD
December 2020 44.42 USD 45.00 USD
November 2020 44.11 USD 44.69 USD
October 2020 39.43 USD 40.30 USD
September 2020 42.67 USD 43.61 USD
August 2020 39.30 USD 40.17 USD
July 2020 40.31 USD 41.51 USD
June 2020 32.10 USD 33.06 USD
May 2020 30.56 USD 31.47 USD
April 2020 26.00 USD 27.08 USD
March 2020 20.62 USD 21.48 USD
February 2020 34.97 USD 36.43 USD
January 2020 37.18 USD 39.02 USD
December 2019 33.67 USD 35.33 USD
November 2019 34.92 USD 36.64 USD
October 2019 33.89 USD 35.84 USD
September 2019 37.73 USD 39.91 USD
August 2019 33.86 USD 35.81 USD
July 2019 31.37 USD 33.46 USD
June 2019 28.46 USD 30.35 USD
May 2019 27.28 USD 29.10 USD
April 2019 26.28 USD 28.30 USD
March 2019 24.99 USD 26.91 USD
February 2019 24.80 USD 26.70 USD
January 2019 28.04 USD 30.49 USD
December 2018 23.93 USD 26.03 USD
November 2018 25.07 USD 27.27 USD
October 2018 23.69 USD 26.02 USD
September 2018 24.94 USD 27.39 USD
August 2018 26.72 USD 29.35 USD
July 2018 24.24 USD 26.89 USD
June 2018 25.68 USD 28.49 USD
May 2018 26.36 USD 29.24 USD
April 2018 23.98 USD 26.86 USD
March 2018 23.08 USD 25.85 USD
February 2018 22.88 USD 25.63 USD
January 2018 27.58 USD 31.21 USD
December 2017 26.08 USD 29.52 USD
November 2017 27.14 USD 30.71 USD
October 2017 27.85 USD 31.76 USD
September 2017 24.97 USD 28.47 USD
August 2017 23.49 USD 26.79 USD
July 2017 25.59 USD 29.40 USD
June 2017 26.37 USD 30.29 USD
May 2017 25.12 USD 28.85 USD
April 2017 22.96 USD 26.59 USD
March 2017 22.25 USD 25.76 USD
February 2017 21.61 USD 25.03 USD
January 2017 19.84 USD 23.18 USD
December 2016 18.82 USD 22.00 USD
November 2016 19.72 USD 23.05 USD
October 2016 17.21 USD 20.33 USD
September 2016 18.72 USD 22.12 USD
August 2016 18.95 USD 22.39 USD
July 2016 18.92 USD 22.57 USD
June 2016 17.49 USD 20.87 USD
May 2016 16.70 USD 19.92 USD
April 2016 17.50 USD 21.10 USD
March 2016 17.82 USD 21.48 USD
February 2016 15.72 USD 18.96 USD
January 2016 15.29 USD 18.66 USD
December 2015 17.94 USD 21.89 USD
November 2015 18.43 USD 22.49 USD
October 2015 18.08 USD 22.28 USD
September 2015 18.22 USD 22.45 USD
August 2015 19.82 USD 24.43 USD
July 2015 20.60 USD 25.60 USD
June 2015 20.68 USD 25.69 USD
May 2015 19.29 USD 23.97 USD
April 2015 18.36 USD 23.01 USD
March 2015 19.49 USD 24.43 USD
February 2015 18.59 USD 23.30 USD
January 2015 16.94 USD 21.43 USD
December 2014 17.93 USD 22.69 USD
November 2014 17.83 USD 22.56 USD
October 2014 16.38 USD 20.94 USD
September 2014 16.98 USD 21.71 USD
August 2014 19.45 USD 24.87 USD
July 2014 17.92 USD 23.12 USD
June 2014 20.12 USD 25.97 USD
May 2014 19.01 USD 24.53 USD
April 2014 18.17 USD 23.66 USD
March 2014 18.62 USD 24.25 USD
February 2014 20.54 USD 26.74 USD
January 2014 20.16 USD 26.48 USD
December 2013 21.05 USD 27.64 USD
November 2013 19.73 USD 25.91 USD
October 2013 19.05 USD 25.03 USD
September 2013 19.59 USD 25.73 USD
August 2013 18.17 USD 23.86 USD
July 2013 20.65 USD 27.13 USD
June 2013 21.22 USD 27.87 USD
May 2013 24.22 USD 31.82 USD
April 2013 24.54 USD 32.24 USD
March 2013 23.92 USD 31.42 USD
February 2013 25.09 USD 32.95 USD
January 2013 25.67 USD 33.71 USD
December 2012 24.00 USD 31.52 USD
November 2012 22.38 USD 30.21 USD
October 2012 24.12 USD 32.78 USD
September 2012 24.29 USD 33.02 USD
August 2012 21.87 USD 29.73 USD
July 2012 19.94 USD 27.31 USD
June 2012 20.44 USD 28.01 USD
May 2012 17.97 USD 24.62 USD
April 2012 17.43 USD 24.10 USD
March 2012 15.99 USD 22.11 USD
February 2012 15.24 USD 21.07 USD
January 2012 12.17 USD 16.99 USD
December 2011 10.82 USD 15.11 USD
November 2011 10.96 USD 15.30 USD
October 2011 13.56 USD 19.20 USD
September 2011 10.26 USD 14.52 USD
August 2011 11.84 USD 16.77 USD
July 2011 13.51 USD 19.38 USD
June 2011 14.73 USD 21.12 USD
May 2011 16.11 USD 23.11 USD
April 2011 17.29 USD 25.03 USD
March 2011 15.01 USD 21.73 USD
February 2011 15.55 USD 22.51 USD
January 2011 18.16 USD 26.50 USD
December 2010 16.90 USD 24.67 USD
November 2010 14.67 USD 21.41 USD
October 2010 14.99 USD 22.08 USD
September 2010 16.90 USD 24.89 USD
August 2010 15.50 USD 22.82 USD
July 2010 16.80 USD 24.97 USD
June 2010 15.55 USD 23.11 USD
May 2010 18.11 USD 26.90 USD
April 2010 21.93 USD 32.84 USD
March 2010 19.82 USD 29.67 USD
February 2010 19.60 USD 29.34 USD
January 2010 19.09 USD 28.81 USD
December 2009 17.64 USD 26.61 USD
November 2009 16.87 USD 25.45 USD
October 2009 18.40 USD 27.97 USD
September 2009 19.59 USD 29.78 USD
August 2009 21.13 USD 32.12 USD
July 2009 19.73 USD 30.21 USD
June 2009 16.86 USD 25.81 USD
May 2009 17.20 USD 26.33 USD
April 2009 19.00 USD 29.30 USD
March 2009 17.31 USD 26.70 USD
February 2009 14.03 USD 21.63 USD
January 2009 16.92 USD 26.27 USD
December 2008 16.73 USD 25.98 USD
November 2008 17.11 USD 26.58 USD
October 2008 18.43 USD 28.83 USD
September 2008 20.05 USD 31.37 USD
August 2008 22.71 USD 35.54 USD
July 2008 22.61 USD 35.60 USD
June 2008 21.27 USD 33.49 USD
May 2008 22.12 USD 34.83 USD
April 2008 23.59 USD 37.36 USD
March 2008 23.70 USD 37.54 USD
February 2008 22.67 USD 35.91 USD
January 2008 24.98 USD 39.78 USD
December 2007 19.99 USD 31.83 USD
November 2007 19.05 USD 30.34 USD
October 2007 21.67 USD 34.73 USD
September 2007 21.90 USD 35.10 USD
August 2007 23.79 USD 38.14 USD
July 2007 24.47 USD 39.44 USD
June 2007 25.73 USD 41.46 USD
May 2007 28.91 USD 46.59 USD
April 2007 27.14 USD 43.95 USD
March 2007 25.45 USD 41.21 USD
February 2007 27.03 USD 43.77 USD
January 2007 30.72 USD 49.96 USD
December 2006 30.08 USD 48.91 USD
November 2006 30.12 USD 48.98 USD
October 2006 26.15 USD 42.75 USD
September 2006 24.36 USD 39.82 USD
August 2006 22.44 USD 36.69 USD
July 2006 22.76 USD 37.41 USD
June 2006 27.09 USD 44.52 USD
May 2006 28.25 USD 46.42 USD
April 2006 30.01 USD 49.54 USD
March 2006 33.40 USD 55.14 USD
February 2006 31.83 USD 52.55 USD
January 2006 32.82 USD 54.40 USD
December 2005 32.06 USD 53.14 USD
November 2005 35.24 USD 58.41 USD
October 2005 35.36 USD 58.81 USD
September 2005 40.66 USD 67.64 USD
August 2005 39.37 USD 65.48 USD
July 2005 43.93 USD 73.23 USD
June 2005 42.30 USD 70.52 USD
May 2005 37.14 USD 61.91 USD
April 2005 33.53 USD 56.05 USD
March 2005 35.72 USD 59.71 USD
February 2005 40.84 USD 68.26 USD
January 2005 37.27 USD 62.41 USD
December 2004 34.04 USD 57.01 USD
November 2004 29.81 USD 49.92 USD
October 2004 30.16 USD 50.62 USD
September 2004 28.73 USD 48.21 USD
August 2004 27.06 USD 45.41 USD
July 2004 26.33 USD 44.28 USD
June 2004 24.94 USD 41.95 USD
May 2004 25.22 USD 42.43 USD
April 2004 24.17 USD 40.75 USD
March 2004 27.53 USD 46.43 USD
February 2004 25.04 USD 42.23 USD
January 2004 22.23 USD 37.56 USD
December 2003 22.89 USD 38.67 USD
November 2003 24.61 USD 41.58 USD
October 2003 23.84 USD 40.36 USD
September 2003 19.13 USD 32.38 USD
August 2003 18.10 USD 30.63 USD
July 2003 17.58 USD 29.83 USD
June 2003 17.06 USD 28.95 USD
May 2003 17.59 USD 29.85 USD
April 2003 14.78 USD 25.13 USD
March 2003 12.30 USD 20.92 USD
February 2003 12.03 USD 20.46 USD
January 2003 12.63 USD 21.53 USD
December 2002 12.24 USD 20.85 USD
November 2002 11.42 USD 19.46 USD
October 2002 12.01 USD 20.46 USD
September 2002 11.27 USD 19.24 USD
August 2002 12.83 USD 21.91 USD
July 2002 13.25 USD 22.67 USD
June 2002 16.56 USD 28.34 USD
May 2002 14.18 USD 24.26 USD
April 2002 16.06 USD 27.52 USD
March 2002 13.74 USD 23.55 USD
February 2002 13.96 USD 23.92 USD
January 2002 12.74 USD 21.87 USD
December 2001 12.00 USD 20.60 USD
November 2001 10.33 USD 17.73 USD
October 2001 7.68 USD 13.21 USD
September 2001 7.98 USD 13.73 USD
August 2001 8.78 USD 15.11 USD
July 2001 12.05 USD 20.78 USD
June 2001 10.17 USD 17.54 USD
May 2001 9.04 USD 15.62 USD
April 2001 12.34 USD 21.32 USD
March 2001 11.28 USD 19.50 USD
February 2001 10.25 USD 17.71 USD
January 2001 8.98 USD 15.54 USD
December 2000 8.57 USD 14.84 USD
November 2000 7.30 USD 12.64 USD
October 2000 7.11 USD 12.33 USD
September 2000 6.75 USD 11.71 USD
August 2000 6.51 USD 11.29 USD
July 2000 5.18 USD 9.01 USD
June 2000 4.82 USD 8.39 USD
May 2000 5.00 USD 8.70 USD
April 2000 4.92 USD 8.59 USD
March 2000 4.63 USD 8.08 USD
February 2000 3.92 USD 6.84 USD
January 2000 3.64 USD 6.36 USD
December 1999 4.03 USD 7.07 USD
November 1999 3.84 USD 6.73 USD
October 1999 4.00 USD 7.04 USD
September 1999 4.15 USD 7.29 USD
August 1999 4.82 USD 8.47 USD
July 1999 5.32 USD 9.35 USD
June 1999 5.49 USD 9.68 USD
May 1999 5.05 USD 8.90 USD
April 1999 5.02 USD 8.84 USD
March 1999 3.66 USD 6.48 USD
February 1999 4.54 USD 8.02 USD
January 1999 5.34 USD 9.46 USD
December 1998 5.44 USD 9.63 USD
November 1998 4.67 USD 8.28 USD
October 1998 4.46 USD 7.91 USD
September 1998 4.67 USD 8.31 USD
August 1998 4.05 USD 7.21 USD
July 1998 5.21 USD 9.26 USD
June 1998 4.99 USD 8.90 USD
May 1998 3.82 USD 6.81 USD
April 1998 4.34 USD 7.74 USD
March 1998 4.47 USD 8.00 USD
February 1998 4.73 USD 8.45 USD
January 1998 3.81 USD 6.81 USD
December 1997 3.79 USD 6.78 USD
November 1997 2.78 USD 4.98 USD
October 1997 2.79 USD 5.01 USD
September 1997 2.49 USD 4.48 USD
August 1997 2.60 USD 4.67 USD
July 1997 2.52 USD 4.53 USD
June 1997 2.31 USD 4.17 USD
May 1997 2.13 USD 3.83 USD
April 1997 2.05 USD 3.72 USD
March 1997 2.27 USD 4.11 USD
February 1997 2.14 USD 3.89 USD
January 1997 2.04 USD 3.72 USD
December 1996 2.14 USD 3.89 USD
November 1996 1.86 USD 3.38 USD
October 1996 1.83 USD 3.32 USD
September 1996 1.66 USD 3.04 USD
August 1996 1.70 USD 3.10 USD
July 1996 1.63 USD 2.98 USD
June 1996 1.66 USD 3.04 USD
May 1996 1.72 USD 3.15 USD
April 1996 1.72 USD 3.15 USD
March 1996 1.77 USD 3.27 USD
February 1996 1.80 USD 3.31 USD
January 1996 1.73 USD 3.20 USD
December 1995 1.73 USD 3.20 USD
November 1995 1.61 USD 2.98 USD
October 1995 1.79 USD 3.32 USD
September 1995 1.85 USD 3.43 USD
August 1995 1.88 USD 3.49 USD
July 1995 1.75 USD 3.27 USD
June 1995 1.51 USD 2.82 USD
May 1995 1.48 USD 2.76 USD
April 1995 1.26 USD 2.36 USD
March 1995 1.20 USD 2.25 USD
February 1995 1.32 USD 2.48 USD
January 1995 1.23 USD 2.31 USD
December 1994 1.20 USD 2.25 USD
November 1994 1.23 USD 2.31 USD
October 1994 1.19 USD 2.25 USD
September 1994 1.22 USD 2.31 USD
August 1994 1.34 USD 2.53 USD
July 1994 1.54 USD 2.93 USD
June 1994 1.34 USD 2.53 USD
May 1994 1.36 USD 2.59 USD
April 1994 1.36 USD 2.59 USD
March 1994 1.30 USD 2.48 USD
February 1994 1.54 USD 2.93 USD
January 1994 1.69 USD 3.21 USD
December 1993 1.39 USD 2.65 USD
November 1993 1.36 USD 2.59 USD
October 1993 1.54 USD 2.93 USD
September 1993 1.42 USD 2.70 USD
August 1993 1.42 USD 2.70 USD
July 1993 1.51 USD 2.87 USD
June 1993 1.42 USD 2.70 USD
May 1993 1.27 USD 2.42 USD
April 1993 1.18 USD 2.25 USD
March 1993 1.24 USD 2.36 USD
February 1993 1.15 USD 2.20 USD
January 1993 1.01 USD 1.91 USD
December 1992 0.98 USD 1.86 USD
November 1992 0.98 USD 1.86 USD
October 1992 0.68 USD 1.30 USD
September 1992 0.77 USD 1.46 USD
August 1992 0.74 USD 1.41 USD
July 1992 0.83 USD 1.58 USD
June 1992 0.77 USD 1.46 USD
May 1992 0.59 USD 1.13 USD
April 1992 0.59 USD 1.13 USD
March 1992 0.65 USD 1.24 USD
February 1992 0.68 USD 1.30 USD
January 1992 0.83 USD 1.58 USD
December 1991 0.44 USD 0.84 USD
November 1991 0.38 USD 0.73 USD
October 1991 0.33 USD 0.62 USD
September 1991 0.41 USD 0.79 USD
August 1991 0.38 USD 0.73 USD
July 1991 0.41 USD 0.79 USD
June 1991 0.44 USD 0.84 USD
May 1991 0.38 USD 0.73 USD
April 1991 0.30 USD 0.56 USD
March 1991 0.18 USD 0.34 USD
February 1991 0.21 USD 0.39 USD
January 1991 0.22 USD 0.42 USD
December 1990 0.07 USD 0.13 USD
November 1990 0.07 USD 0.14 USD
October 1990 0.06 USD 0.11 USD
September 1990 0.10 USD 0.20 USD
August 1990 0.15 USD 0.28 USD
July 1990 0.19 USD 0.37 USD
June 1990 0.21 USD 0.39 USD
May 1990 0.21 USD 0.39 USD
April 1990 0.21 USD 0.39 USD
March 1990 0.27 USD 0.51 USD
February 1990 0.27 USD 0.51 USD
January 1990 0.24 USD 0.45 USD
December 1989 0.33 USD 0.62 USD
November 1989 0.35 USD 0.68 USD
October 1989 0.38 USD 0.73 USD
September 1989 0.50 USD 0.96 USD
August 1989 0.59 USD 1.13 USD
July 1989 0.56 USD 1.07 USD
June 1989 0.77 USD 1.46 USD
May 1989 0.83 USD 1.58 USD
April 1989 0.47 USD 0.90 USD
March 1989 0.53 USD 1.01 USD
February 1989 0.74 USD 1.41 USD
January 1989 0.77 USD 1.46 USD
December 1988 0.65 USD 1.24 USD
November 1988 0.71 USD 1.35 USD
October 1988 0.77 USD 1.46 USD
September 1988 0.83 USD 1.58 USD
August 1988 0.87 USD 1.69 USD
July 1988 1.20 USD 2.31 USD
June 1988 1.14 USD 2.20 USD
May 1988 1.35 USD 2.65 USD
April 1988 1.52 USD 2.98 USD
March 1988 1.49 USD 2.93 USD
February 1988 1.52 USD 3.04 USD
January 1988 1.30 USD 2.59 USD
December 1987 1.35 USD 2.70 USD
November 1987 1.39 USD 2.82 USD
October 1987 1.55 USD 3.15 USD
September 1987 2.22 USD 4.50 USD
August 1987 2.28 USD 4.62 USD
July 1987 2.30 USD 4.67 USD
June 1987 2.64 USD 5.35 USD
May 1987 2.69 USD 5.46 USD
April 1987 2.77 USD 5.63 USD
March 1987 3.16 USD 6.42 USD
February 1987 3.25 USD 6.59 USD
January 1987 3.25 USD 6.59 USD
December 1986 2.94 USD 5.97 USD
November 1986 3.14 USD 6.36 USD
October 1986 3.52 USD 7.15 USD
September 1986 3.41 USD 6.93 USD
August 1986 3.58 USD 7.26 USD
July 1986 3.19 USD 6.48 USD
June 1986 4.47 USD 9.07 USD
May 1986 4.30 USD 8.73 USD
April 1986 4.33 USD 8.78 USD
March 1986 4.88 USD 9.91 USD
February 1986 3.86 USD 7.83 USD
January 1986 2.77 USD 5.63 USD
December 1985 2.61 USD 5.29 USD
November 1985 2.52 USD 5.12 USD
October 1985 2.44 USD 4.95 USD
September 1985 2.64 USD 5.35 USD
August 1985 3.14 USD 6.36 USD
July 1985 2.55 USD 5.18 USD
June 1985 2.64 USD 5.35 USD
May 1985 2.52 USD 5.12 USD
April 1985 2.44 USD 4.95 USD
March 1985 2.55 USD 5.18 USD
February 1985 2.89 USD 5.86 USD
January 1985 2.97 USD 6.02 USD
December 1984 2.44 USD 4.95 USD
November 1984 2.50 USD 5.07 USD
October 1984 2.36 USD 4.79 USD
September 1984 2.30 USD 4.67 USD
August 1984 2.00 USD 4.05 USD
July 1984 1.75 USD 3.55 USD
June 1984 1.97 USD 4.00 USD
May 1984 2.00 USD 4.05 USD
April 1984 2.03 USD 4.11 USD
March 1984 2.22 USD 4.50 USD
February 1984 2.36 USD 4.79 USD
January 1984 2.39 USD 4.84 USD
December 1983 2.64 USD 5.35 USD
November 1983 3.00 USD 6.08 USD
October 1983 2.64 USD 5.35 USD
September 1983 3.16 USD 6.42 USD
August 1983 2.83 USD 5.74 USD
July 1983 3.38 USD 6.87 USD
June 1983 3.83 USD 7.77 USD
May 1983 4.22 USD 8.56 USD
April 1983 3.58 USD 7.26 USD
March 1983 2.83 USD 5.74 USD
February 1983 2.69 USD 5.46 USD
January 1983 2.69 USD 5.46 USD
December 1982 2.75 USD 5.57 USD
November 1982 2.58 USD 5.24 USD
October 1982 1.58 USD 3.21 USD
September 1982 1.03 USD 2.08 USD
August 1982 1.11 USD 2.25 USD
July 1982 0.78 USD 1.58 USD
June 1982 0.89 USD 1.80 USD
May 1982 0.94 USD 1.91 USD
April 1982 0.94 USD 1.91 USD
March 1982 0.94 USD 1.91 USD
February 1982 0.97 USD 1.97 USD
January 1982 1.14 USD 2.31 USD
December 1981 0.97 USD 1.97 USD
November 1981 0.97 USD 1.97 USD
October 1981 0.86 USD 1.75 USD
September 1981 0.94 USD 1.91 USD
August 1981 1.05 USD 2.14 USD
July 1981 1.05 USD 2.14 USD
June 1981 1.25 USD 2.53 USD
May 1981 1.17 USD 2.36 USD
April 1981 0.83 USD 1.69 USD
March 1981 0.97 USD 1.97 USD
February 1981 0.72 USD 1.46 USD
January 1981 0.67 USD 1.35 USD
December 1980 0.47 USD 0.96 USD
November 1980 0.50 USD 1.01 USD
October 1980 0.47 USD 0.96 USD
September 1980 0.47 USD 0.96 USD
August 1980 0.33 USD 0.68 USD
July 1980 0.31 USD 0.62 USD
June 1980 0.22 USD 0.45 USD
May 1980 0.22 USD 0.45 USD
April 1980 0.22 USD 0.45 USD
March 1980 0.19 USD 0.39 USD

MDC

Price: 52.26USD

52 week range price:
28.66
63.45

Dividend Yield: 2.74%

5-year range yield:
2.69%
4.94%

Forward Dividend Yield: 3.06%

Payout Ratio: 25.97%

Payout Ratio Range:
4.00%
338.03%

Dividend Per Share: 1.60 USD

Earnings Per Share: 6.16 USD

P/E Ratio: 8.48

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Residential Construction

Volume: 629165

Ebitda: 40.9 million

Market Capitalization: 3.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 8

DGR3: 15.14%

DGR5: 9.09%

Links: