M.D.C. Holdings, Inc. - Price History
Monthly price history for MDC (M.D.C. Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2023 | 41.83 USD | 41.83 USD |
| August 2023 | 47.45 USD | 47.45 USD |
| July 2023 | 51.28 USD | 51.28 USD |
| June 2023 | 46.77 USD | 46.77 USD |
| May 2023 | 40.28 USD | 40.28 USD |
| April 2023 | 40.47 USD | 40.97 USD |
| March 2023 | 38.40 USD | 38.87 USD |
| February 2023 | 36.55 USD | 37.00 USD |
| January 2023 | 36.83 USD | 37.76 USD |
| December 2022 | 30.82 USD | 31.60 USD |
| November 2022 | 31.63 USD | 32.43 USD |
| October 2022 | 29.21 USD | 30.46 USD |
| September 2022 | 26.30 USD | 27.42 USD |
| August 2022 | 29.81 USD | 31.08 USD |
| July 2022 | 34.27 USD | 36.25 USD |
| June 2022 | 30.55 USD | 32.31 USD |
| May 2022 | 36.10 USD | 38.18 USD |
| April 2022 | 34.44 USD | 36.91 USD |
| March 2022 | 35.30 USD | 37.84 USD |
| February 2022 | 41.37 USD | 44.34 USD |
| January 2022 | 46.76 USD | 50.69 USD |
| December 2021 | 51.50 USD | 55.83 USD |
| November 2021 | 44.13 USD | 47.84 USD |
| October 2021 | 44.74 USD | 48.98 USD |
| September 2021 | 42.67 USD | 46.72 USD |
| August 2021 | 47.72 USD | 52.25 USD |
| July 2021 | 48.32 USD | 53.32 USD |
| June 2021 | 45.85 USD | 50.60 USD |
| May 2021 | 52.51 USD | 57.95 USD |
| April 2021 | 52.82 USD | 58.66 USD |
| March 2021 | 53.48 USD | 59.40 USD |
| February 2021 | 47.16 USD | 52.38 USD |
| January 2021 | 43.08 USD | 48.17 USD |
| December 2020 | 40.25 USD | 45.00 USD |
| November 2020 | 39.98 USD | 44.69 USD |
| October 2020 | 35.73 USD | 40.30 USD |
| September 2020 | 38.67 USD | 43.61 USD |
| August 2020 | 35.61 USD | 40.17 USD |
| July 2020 | 36.53 USD | 41.51 USD |
| June 2020 | 29.09 USD | 33.06 USD |
| May 2020 | 27.70 USD | 31.47 USD |
| April 2020 | 23.56 USD | 27.08 USD |
| March 2020 | 18.69 USD | 21.48 USD |
| February 2020 | 31.69 USD | 36.43 USD |
| January 2020 | 33.70 USD | 39.02 USD |
| December 2019 | 30.51 USD | 35.33 USD |
| November 2019 | 31.64 USD | 36.64 USD |
| October 2019 | 30.71 USD | 35.84 USD |
| September 2019 | 34.19 USD | 39.91 USD |
| August 2019 | 30.68 USD | 35.81 USD |
| July 2019 | 28.43 USD | 33.46 USD |
| June 2019 | 25.79 USD | 30.35 USD |
| May 2019 | 24.73 USD | 29.10 USD |
| April 2019 | 23.81 USD | 28.30 USD |
| March 2019 | 22.65 USD | 26.91 USD |
| February 2019 | 22.47 USD | 26.70 USD |
| January 2019 | 25.41 USD | 30.49 USD |
| December 2018 | 21.69 USD | 26.03 USD |
| November 2018 | 22.72 USD | 27.27 USD |
| October 2018 | 21.47 USD | 26.02 USD |
| September 2018 | 22.60 USD | 27.39 USD |
| August 2018 | 24.22 USD | 29.35 USD |
| July 2018 | 21.97 USD | 26.89 USD |
| June 2018 | 23.28 USD | 28.49 USD |
| May 2018 | 23.89 USD | 29.24 USD |
| April 2018 | 21.73 USD | 26.86 USD |
| March 2018 | 20.91 USD | 25.85 USD |
| February 2018 | 20.73 USD | 25.63 USD |
| January 2018 | 24.99 USD | 31.21 USD |
| December 2017 | 23.64 USD | 29.52 USD |
| November 2017 | 24.59 USD | 30.71 USD |
| October 2017 | 25.24 USD | 31.76 USD |
| September 2017 | 22.63 USD | 28.47 USD |
| August 2017 | 21.29 USD | 26.79 USD |
| July 2017 | 23.19 USD | 29.40 USD |
| June 2017 | 23.90 USD | 30.29 USD |
| May 2017 | 22.76 USD | 28.85 USD |
| April 2017 | 20.81 USD | 26.59 USD |
| March 2017 | 20.16 USD | 25.76 USD |
| February 2017 | 19.58 USD | 25.03 USD |
| January 2017 | 17.98 USD | 23.18 USD |
| December 2016 | 17.06 USD | 22.00 USD |
| November 2016 | 17.87 USD | 23.05 USD |
| October 2016 | 15.59 USD | 20.33 USD |
| September 2016 | 16.97 USD | 22.12 USD |
| August 2016 | 17.17 USD | 22.39 USD |
| July 2016 | 17.14 USD | 22.57 USD |
| June 2016 | 15.85 USD | 20.87 USD |
| May 2016 | 15.14 USD | 19.93 USD |
| April 2016 | 15.86 USD | 21.10 USD |
| March 2016 | 16.15 USD | 21.49 USD |
| February 2016 | 14.24 USD | 18.96 USD |
| January 2016 | 13.85 USD | 18.66 USD |
| December 2015 | 16.26 USD | 21.89 USD |
| November 2015 | 16.70 USD | 22.49 USD |
| October 2015 | 16.39 USD | 22.28 USD |
| September 2015 | 16.51 USD | 22.45 USD |
| August 2015 | 17.97 USD | 24.43 USD |
| July 2015 | 18.67 USD | 25.60 USD |
| June 2015 | 18.74 USD | 25.69 USD |
| May 2015 | 17.48 USD | 23.97 USD |
| April 2015 | 16.63 USD | 23.01 USD |
| March 2015 | 17.66 USD | 24.43 USD |
| February 2015 | 16.85 USD | 23.30 USD |
| January 2015 | 15.35 USD | 21.43 USD |
| December 2014 | 16.25 USD | 22.69 USD |
| November 2014 | 16.15 USD | 22.56 USD |
| October 2014 | 14.84 USD | 20.94 USD |
| September 2014 | 15.39 USD | 21.71 USD |
| August 2014 | 17.63 USD | 24.87 USD |
| July 2014 | 16.24 USD | 23.12 USD |
| June 2014 | 18.24 USD | 25.97 USD |
| May 2014 | 17.22 USD | 24.53 USD |
| April 2014 | 16.47 USD | 23.66 USD |
| March 2014 | 16.87 USD | 24.25 USD |
| February 2014 | 18.61 USD | 26.74 USD |
| January 2014 | 18.27 USD | 26.48 USD |
| December 2013 | 19.07 USD | 27.64 USD |
| November 2013 | 17.88 USD | 25.91 USD |
| October 2013 | 17.27 USD | 25.03 USD |
| September 2013 | 17.75 USD | 25.73 USD |
| August 2013 | 16.46 USD | 23.86 USD |
| July 2013 | 18.72 USD | 27.13 USD |
| June 2013 | 19.23 USD | 27.87 USD |
| May 2013 | 21.95 USD | 31.82 USD |
| April 2013 | 22.24 USD | 32.24 USD |
| March 2013 | 21.68 USD | 31.42 USD |
| February 2013 | 22.73 USD | 32.95 USD |
| January 2013 | 23.26 USD | 33.71 USD |
| December 2012 | 21.75 USD | 31.52 USD |
| November 2012 | 20.28 USD | 30.21 USD |
| October 2012 | 21.86 USD | 32.79 USD |
| September 2012 | 22.01 USD | 33.02 USD |
| August 2012 | 19.82 USD | 29.73 USD |
| July 2012 | 18.07 USD | 27.32 USD |
| June 2012 | 18.53 USD | 28.01 USD |
| May 2012 | 16.29 USD | 24.62 USD |
| April 2012 | 15.80 USD | 24.10 USD |
| March 2012 | 14.49 USD | 22.11 USD |
| February 2012 | 13.81 USD | 21.07 USD |
| January 2012 | 11.02 USD | 16.99 USD |
| December 2011 | 9.81 USD | 15.12 USD |
| November 2011 | 9.93 USD | 15.30 USD |
| October 2011 | 12.29 USD | 19.20 USD |
| September 2011 | 9.30 USD | 14.52 USD |
| August 2011 | 10.73 USD | 16.77 USD |
| July 2011 | 12.25 USD | 19.38 USD |
| June 2011 | 13.35 USD | 21.13 USD |
| May 2011 | 14.60 USD | 23.11 USD |
| April 2011 | 15.67 USD | 25.03 USD |
| March 2011 | 13.61 USD | 21.73 USD |
| February 2011 | 14.09 USD | 22.51 USD |
| January 2011 | 16.45 USD | 26.50 USD |
| December 2010 | 15.31 USD | 24.67 USD |
| November 2010 | 13.29 USD | 21.41 USD |
| October 2010 | 13.59 USD | 22.08 USD |
| September 2010 | 15.32 USD | 24.89 USD |
| August 2010 | 14.05 USD | 22.82 USD |
| July 2010 | 15.23 USD | 24.97 USD |
| June 2010 | 14.09 USD | 23.11 USD |
| May 2010 | 16.41 USD | 26.90 USD |
| April 2010 | 19.87 USD | 32.84 USD |
| March 2010 | 17.96 USD | 29.67 USD |
| February 2010 | 17.76 USD | 29.34 USD |
| January 2010 | 17.30 USD | 28.81 USD |
| December 2009 | 15.99 USD | 26.61 USD |
| November 2009 | 15.29 USD | 25.45 USD |
| October 2009 | 16.67 USD | 27.97 USD |
| September 2009 | 17.75 USD | 29.78 USD |
| August 2009 | 19.14 USD | 32.12 USD |
| July 2009 | 17.88 USD | 30.21 USD |
| June 2009 | 15.28 USD | 25.81 USD |
| May 2009 | 15.58 USD | 26.33 USD |
| April 2009 | 17.22 USD | 29.30 USD |
| March 2009 | 15.69 USD | 26.70 USD |
| February 2009 | 12.71 USD | 21.63 USD |
| January 2009 | 15.33 USD | 26.27 USD |
| December 2008 | 15.16 USD | 25.98 USD |
| November 2008 | 15.51 USD | 26.58 USD |
| October 2008 | 16.70 USD | 28.83 USD |
| September 2008 | 18.17 USD | 31.37 USD |
| August 2008 | 20.58 USD | 35.54 USD |
| July 2008 | 20.49 USD | 35.60 USD |
| June 2008 | 19.27 USD | 33.49 USD |
| May 2008 | 20.05 USD | 34.83 USD |
| April 2008 | 21.38 USD | 37.36 USD |
| March 2008 | 21.48 USD | 37.54 USD |
| February 2008 | 20.54 USD | 35.91 USD |
| January 2008 | 22.63 USD | 39.78 USD |
| December 2007 | 18.11 USD | 31.83 USD |
| November 2007 | 17.26 USD | 30.34 USD |
| October 2007 | 19.63 USD | 34.73 USD |
| September 2007 | 19.84 USD | 35.10 USD |
| August 2007 | 21.56 USD | 38.14 USD |
| July 2007 | 22.18 USD | 39.44 USD |
| June 2007 | 23.31 USD | 41.46 USD |
| May 2007 | 26.20 USD | 46.59 USD |
| April 2007 | 24.59 USD | 43.95 USD |
| March 2007 | 23.06 USD | 41.21 USD |
| February 2007 | 24.49 USD | 43.77 USD |
| January 2007 | 27.84 USD | 49.96 USD |
| December 2006 | 27.26 USD | 48.91 USD |
| November 2006 | 27.29 USD | 48.98 USD |
| October 2006 | 23.70 USD | 42.75 USD |
| September 2006 | 22.08 USD | 39.82 USD |
| August 2006 | 20.34 USD | 36.69 USD |
| July 2006 | 20.63 USD | 37.41 USD |
| June 2006 | 24.55 USD | 44.52 USD |
| May 2006 | 25.60 USD | 46.43 USD |
| April 2006 | 27.20 USD | 49.54 USD |
| March 2006 | 30.27 USD | 55.14 USD |
| February 2006 | 28.85 USD | 52.55 USD |
| January 2006 | 29.74 USD | 54.40 USD |
| December 2005 | 29.06 USD | 53.14 USD |
| November 2005 | 31.94 USD | 58.41 USD |
| October 2005 | 32.04 USD | 58.81 USD |
| September 2005 | 36.85 USD | 67.64 USD |
| August 2005 | 35.68 USD | 65.48 USD |
| July 2005 | 39.81 USD | 73.23 USD |
| June 2005 | 38.33 USD | 70.52 USD |
| May 2005 | 33.65 USD | 61.91 USD |
| April 2005 | 30.39 USD | 56.05 USD |
| March 2005 | 32.37 USD | 59.71 USD |
| February 2005 | 37.01 USD | 68.26 USD |
| January 2005 | 33.77 USD | 62.41 USD |
| December 2004 | 30.84 USD | 57.01 USD |
| November 2004 | 27.01 USD | 49.92 USD |
| October 2004 | 27.33 USD | 50.62 USD |
| September 2004 | 26.03 USD | 48.21 USD |
| August 2004 | 24.52 USD | 45.41 USD |
| July 2004 | 23.86 USD | 44.29 USD |
| June 2004 | 22.60 USD | 41.95 USD |
| May 2004 | 22.86 USD | 42.43 USD |
| April 2004 | 21.90 USD | 40.75 USD |
| March 2004 | 24.95 USD | 46.43 USD |
| February 2004 | 22.69 USD | 42.23 USD |
| January 2004 | 20.15 USD | 37.56 USD |
| December 2003 | 20.74 USD | 38.67 USD |
| November 2003 | 22.30 USD | 41.58 USD |
| October 2003 | 21.61 USD | 40.36 USD |
| September 2003 | 17.33 USD | 32.38 USD |
| August 2003 | 16.40 USD | 30.63 USD |
| July 2003 | 15.93 USD | 29.83 USD |
| June 2003 | 15.46 USD | 28.95 USD |
| May 2003 | 15.94 USD | 29.85 USD |
| April 2003 | 13.39 USD | 25.13 USD |
| March 2003 | 11.15 USD | 20.92 USD |
| February 2003 | 10.90 USD | 20.46 USD |
| January 2003 | 11.45 USD | 21.53 USD |
| December 2002 | 11.09 USD | 20.85 USD |
| November 2002 | 10.35 USD | 19.46 USD |
| October 2002 | 10.88 USD | 20.46 USD |
| September 2002 | 10.21 USD | 19.24 USD |
| August 2002 | 11.63 USD | 21.91 USD |
| July 2002 | 12.01 USD | 22.67 USD |
| June 2002 | 15.01 USD | 28.34 USD |
| May 2002 | 12.85 USD | 24.26 USD |
| April 2002 | 14.55 USD | 27.52 USD |
| March 2002 | 12.45 USD | 23.55 USD |
| February 2002 | 12.65 USD | 23.92 USD |
| January 2002 | 11.55 USD | 21.87 USD |
| December 2001 | 10.87 USD | 20.60 USD |
| November 2001 | 9.36 USD | 17.73 USD |
| October 2001 | 6.96 USD | 13.22 USD |
| September 2001 | 7.23 USD | 13.74 USD |
| August 2001 | 7.96 USD | 15.11 USD |
| July 2001 | 10.92 USD | 20.78 USD |
| June 2001 | 9.22 USD | 17.54 USD |
| May 2001 | 8.19 USD | 15.62 USD |
| April 2001 | 11.18 USD | 21.32 USD |
| March 2001 | 10.23 USD | 19.50 USD |
| February 2001 | 9.29 USD | 17.71 USD |
| January 2001 | 8.13 USD | 15.54 USD |
| December 2000 | 7.77 USD | 14.84 USD |
| November 2000 | 6.62 USD | 12.64 USD |
| October 2000 | 6.44 USD | 12.33 USD |
| September 2000 | 6.12 USD | 11.71 USD |
| August 2000 | 5.90 USD | 11.29 USD |
| July 2000 | 4.69 USD | 9.01 USD |
| June 2000 | 4.37 USD | 8.39 USD |
| May 2000 | 4.53 USD | 8.70 USD |
| April 2000 | 4.46 USD | 8.59 USD |
| March 2000 | 4.19 USD | 8.08 USD |
| February 2000 | 3.55 USD | 6.84 USD |
| January 2000 | 3.30 USD | 6.36 USD |
| December 1999 | 3.65 USD | 7.07 USD |
| November 1999 | 3.48 USD | 6.73 USD |
| October 1999 | 3.63 USD | 7.04 USD |
| September 1999 | 3.76 USD | 7.29 USD |
| August 1999 | 4.37 USD | 8.47 USD |
| July 1999 | 4.82 USD | 9.35 USD |
| June 1999 | 4.98 USD | 9.68 USD |
| May 1999 | 4.57 USD | 8.90 USD |
| April 1999 | 4.55 USD | 8.84 USD |
| March 1999 | 3.32 USD | 6.48 USD |
| February 1999 | 4.12 USD | 8.02 USD |
| January 1999 | 4.84 USD | 9.46 USD |
| December 1998 | 4.93 USD | 9.63 USD |
| November 1998 | 4.23 USD | 8.28 USD |
| October 1998 | 4.04 USD | 7.91 USD |
| September 1998 | 4.23 USD | 8.31 USD |
| August 1998 | 3.67 USD | 7.21 USD |
| July 1998 | 4.72 USD | 9.26 USD |
| June 1998 | 4.52 USD | 8.90 USD |
| May 1998 | 3.46 USD | 6.81 USD |
| April 1998 | 3.94 USD | 7.74 USD |
| March 1998 | 4.06 USD | 8.00 USD |
| February 1998 | 4.28 USD | 8.45 USD |
| January 1998 | 3.46 USD | 6.81 USD |
| December 1997 | 3.44 USD | 6.79 USD |
| November 1997 | 2.52 USD | 4.98 USD |
| October 1997 | 2.53 USD | 5.01 USD |
| September 1997 | 2.26 USD | 4.48 USD |
| August 1997 | 2.36 USD | 4.67 USD |
| July 1997 | 2.28 USD | 4.53 USD |
| June 1997 | 2.10 USD | 4.17 USD |
| May 1997 | 1.93 USD | 3.83 USD |
| April 1997 | 1.86 USD | 3.72 USD |
| March 1997 | 2.05 USD | 4.11 USD |
| February 1997 | 1.94 USD | 3.89 USD |
| January 1997 | 1.85 USD | 3.72 USD |
| December 1996 | 1.94 USD | 3.89 USD |
| November 1996 | 1.68 USD | 3.38 USD |
| October 1996 | 1.66 USD | 3.32 USD |
| September 1996 | 1.51 USD | 3.04 USD |
| August 1996 | 1.54 USD | 3.10 USD |
| July 1996 | 1.47 USD | 2.98 USD |
| June 1996 | 1.50 USD | 3.04 USD |
| May 1996 | 1.56 USD | 3.15 USD |
| April 1996 | 1.56 USD | 3.15 USD |
| March 1996 | 1.61 USD | 3.27 USD |
| February 1996 | 1.63 USD | 3.32 USD |
| January 1996 | 1.57 USD | 3.20 USD |
| December 1995 | 1.57 USD | 3.20 USD |
| November 1995 | 1.46 USD | 2.98 USD |
| October 1995 | 1.62 USD | 3.32 USD |
| September 1995 | 1.68 USD | 3.44 USD |
| August 1995 | 1.70 USD | 3.49 USD |
| July 1995 | 1.59 USD | 3.27 USD |
| June 1995 | 1.37 USD | 2.82 USD |
| May 1995 | 1.34 USD | 2.76 USD |
| April 1995 | 1.14 USD | 2.37 USD |
| March 1995 | 1.09 USD | 2.25 USD |
| February 1995 | 1.20 USD | 2.48 USD |
| January 1995 | 1.12 USD | 2.31 USD |
| December 1994 | 1.09 USD | 2.25 USD |
| November 1994 | 1.11 USD | 2.31 USD |
| October 1994 | 1.08 USD | 2.25 USD |
| September 1994 | 1.11 USD | 2.31 USD |
| August 1994 | 1.21 USD | 2.53 USD |
| July 1994 | 1.40 USD | 2.93 USD |
| June 1994 | 1.21 USD | 2.53 USD |
| May 1994 | 1.23 USD | 2.59 USD |
| April 1994 | 1.23 USD | 2.59 USD |
| March 1994 | 1.18 USD | 2.48 USD |
| February 1994 | 1.39 USD | 2.93 USD |
| January 1994 | 1.53 USD | 3.21 USD |
| December 1993 | 1.26 USD | 2.65 USD |
| November 1993 | 1.23 USD | 2.59 USD |
| October 1993 | 1.39 USD | 2.93 USD |
| September 1993 | 1.29 USD | 2.70 USD |
| August 1993 | 1.29 USD | 2.70 USD |
| July 1993 | 1.37 USD | 2.87 USD |
| June 1993 | 1.29 USD | 2.70 USD |
| May 1993 | 1.15 USD | 2.42 USD |
| April 1993 | 1.07 USD | 2.25 USD |
| March 1993 | 1.13 USD | 2.37 USD |
| February 1993 | 1.05 USD | 2.20 USD |
| January 1993 | 0.91 USD | 1.91 USD |
| December 1992 | 0.89 USD | 1.86 USD |
| November 1992 | 0.89 USD | 1.86 USD |
| October 1992 | 0.62 USD | 1.30 USD |
| September 1992 | 0.70 USD | 1.46 USD |
| August 1992 | 0.67 USD | 1.41 USD |
| July 1992 | 0.75 USD | 1.58 USD |
| June 1992 | 0.70 USD | 1.46 USD |
| May 1992 | 0.54 USD | 1.13 USD |
| April 1992 | 0.54 USD | 1.13 USD |
| March 1992 | 0.59 USD | 1.24 USD |
| February 1992 | 0.62 USD | 1.30 USD |
| January 1992 | 0.75 USD | 1.58 USD |
| December 1991 | 0.40 USD | 0.85 USD |
| November 1991 | 0.35 USD | 0.73 USD |
| October 1991 | 0.30 USD | 0.62 USD |
| September 1991 | 0.38 USD | 0.79 USD |
| August 1991 | 0.35 USD | 0.73 USD |
| July 1991 | 0.38 USD | 0.79 USD |
| June 1991 | 0.40 USD | 0.85 USD |
| May 1991 | 0.35 USD | 0.73 USD |
| April 1991 | 0.27 USD | 0.56 USD |
| March 1991 | 0.16 USD | 0.34 USD |
| February 1991 | 0.19 USD | 0.39 USD |
| January 1991 | 0.20 USD | 0.42 USD |
| December 1990 | 0.06 USD | 0.13 USD |
| November 1990 | 0.07 USD | 0.14 USD |
| October 1990 | 0.05 USD | 0.11 USD |
| September 1990 | 0.09 USD | 0.20 USD |
| August 1990 | 0.13 USD | 0.28 USD |
| July 1990 | 0.17 USD | 0.37 USD |
| June 1990 | 0.19 USD | 0.39 USD |
| May 1990 | 0.19 USD | 0.39 USD |
| April 1990 | 0.19 USD | 0.39 USD |
| March 1990 | 0.24 USD | 0.51 USD |
| February 1990 | 0.24 USD | 0.51 USD |
| January 1990 | 0.21 USD | 0.45 USD |
| December 1989 | 0.30 USD | 0.62 USD |
| November 1989 | 0.32 USD | 0.68 USD |
| October 1989 | 0.35 USD | 0.73 USD |
| September 1989 | 0.46 USD | 0.96 USD |
| August 1989 | 0.54 USD | 1.13 USD |
| July 1989 | 0.51 USD | 1.07 USD |
| June 1989 | 0.70 USD | 1.46 USD |
| May 1989 | 0.75 USD | 1.58 USD |
| April 1989 | 0.43 USD | 0.90 USD |
| March 1989 | 0.48 USD | 1.01 USD |
| February 1989 | 0.67 USD | 1.41 USD |
| January 1989 | 0.70 USD | 1.46 USD |
| December 1988 | 0.59 USD | 1.24 USD |
| November 1988 | 0.64 USD | 1.35 USD |
| October 1988 | 0.70 USD | 1.46 USD |
| September 1988 | 0.75 USD | 1.58 USD |
| August 1988 | 0.79 USD | 1.69 USD |
| July 1988 | 1.08 USD | 2.31 USD |
| June 1988 | 1.03 USD | 2.20 USD |
| May 1988 | 1.22 USD | 2.65 USD |
| April 1988 | 1.38 USD | 2.98 USD |
| March 1988 | 1.35 USD | 2.93 USD |
| February 1988 | 1.38 USD | 3.04 USD |
| January 1988 | 1.18 USD | 2.59 USD |
| December 1987 | 1.23 USD | 2.70 USD |
| November 1987 | 1.26 USD | 2.82 USD |
| October 1987 | 1.41 USD | 3.15 USD |
| September 1987 | 2.01 USD | 4.50 USD |
| August 1987 | 2.06 USD | 4.62 USD |
| July 1987 | 2.09 USD | 4.67 USD |
| June 1987 | 2.39 USD | 5.35 USD |
| May 1987 | 2.44 USD | 5.46 USD |
| April 1987 | 2.51 USD | 5.63 USD |
| March 1987 | 2.87 USD | 6.42 USD |
| February 1987 | 2.94 USD | 6.59 USD |
| January 1987 | 2.94 USD | 6.59 USD |
| December 1986 | 2.67 USD | 5.97 USD |
| November 1986 | 2.84 USD | 6.36 USD |
| October 1986 | 3.19 USD | 7.15 USD |
| September 1986 | 3.09 USD | 6.93 USD |
| August 1986 | 3.24 USD | 7.26 USD |
| July 1986 | 2.89 USD | 6.48 USD |
| June 1986 | 4.05 USD | 9.07 USD |
| May 1986 | 3.90 USD | 8.73 USD |
| April 1986 | 3.92 USD | 8.78 USD |
| March 1986 | 4.43 USD | 9.91 USD |
| February 1986 | 3.50 USD | 7.83 USD |
| January 1986 | 2.51 USD | 5.63 USD |
| December 1985 | 2.36 USD | 5.29 USD |
| November 1985 | 2.29 USD | 5.12 USD |
| October 1985 | 2.21 USD | 4.96 USD |
| September 1985 | 2.39 USD | 5.35 USD |
| August 1985 | 2.84 USD | 6.36 USD |
| July 1985 | 2.31 USD | 5.18 USD |
| June 1985 | 2.39 USD | 5.35 USD |
| May 1985 | 2.29 USD | 5.12 USD |
| April 1985 | 2.21 USD | 4.96 USD |
| March 1985 | 2.31 USD | 5.18 USD |
| February 1985 | 2.62 USD | 5.86 USD |
| January 1985 | 2.69 USD | 6.03 USD |
| December 1984 | 2.21 USD | 4.96 USD |
| November 1984 | 2.26 USD | 5.07 USD |
| October 1984 | 2.14 USD | 4.79 USD |
| September 1984 | 2.09 USD | 4.67 USD |
| August 1984 | 1.81 USD | 4.05 USD |
| July 1984 | 1.58 USD | 3.55 USD |
| June 1984 | 1.79 USD | 4.00 USD |
| May 1984 | 1.81 USD | 4.05 USD |
| April 1984 | 1.84 USD | 4.11 USD |
| March 1984 | 2.01 USD | 4.50 USD |
| February 1984 | 2.14 USD | 4.79 USD |
| January 1984 | 2.16 USD | 4.84 USD |
| December 1983 | 2.39 USD | 5.35 USD |
| November 1983 | 2.72 USD | 6.08 USD |
| October 1983 | 2.39 USD | 5.35 USD |
| September 1983 | 2.87 USD | 6.42 USD |
| August 1983 | 2.57 USD | 5.74 USD |
| July 1983 | 3.07 USD | 6.87 USD |
| June 1983 | 3.47 USD | 7.77 USD |
| May 1983 | 3.82 USD | 8.56 USD |
| April 1983 | 3.24 USD | 7.26 USD |
| March 1983 | 2.57 USD | 5.74 USD |
| February 1983 | 2.44 USD | 5.46 USD |
| January 1983 | 2.44 USD | 5.46 USD |
| December 1982 | 2.49 USD | 5.57 USD |
| November 1982 | 2.34 USD | 5.24 USD |
| October 1982 | 1.43 USD | 3.21 USD |
| September 1982 | 0.93 USD | 2.08 USD |
| August 1982 | 1.01 USD | 2.25 USD |
| July 1982 | 0.70 USD | 1.58 USD |
| June 1982 | 0.81 USD | 1.80 USD |
| May 1982 | 0.86 USD | 1.91 USD |
| April 1982 | 0.86 USD | 1.91 USD |
| March 1982 | 0.86 USD | 1.91 USD |
| February 1982 | 0.88 USD | 1.97 USD |
| January 1982 | 1.03 USD | 2.31 USD |
| December 1981 | 0.88 USD | 1.97 USD |
| November 1981 | 0.88 USD | 1.97 USD |
| October 1981 | 0.78 USD | 1.75 USD |
| September 1981 | 0.86 USD | 1.91 USD |
| August 1981 | 0.96 USD | 2.14 USD |
| July 1981 | 0.96 USD | 2.14 USD |
| June 1981 | 1.13 USD | 2.53 USD |
| May 1981 | 1.06 USD | 2.37 USD |
| April 1981 | 0.75 USD | 1.69 USD |
| March 1981 | 0.88 USD | 1.97 USD |
| February 1981 | 0.65 USD | 1.46 USD |
| January 1981 | 0.60 USD | 1.35 USD |
| December 1980 | 0.43 USD | 0.96 USD |
| November 1980 | 0.45 USD | 1.01 USD |
| October 1980 | 0.43 USD | 0.96 USD |
| September 1980 | 0.43 USD | 0.96 USD |
| August 1980 | 0.30 USD | 0.68 USD |
| July 1980 | 0.28 USD | 0.62 USD |
| June 1980 | 0.20 USD | 0.45 USD |
| May 1980 | 0.20 USD | 0.45 USD |
| April 1980 | 0.20 USD | 0.45 USD |
| March 1980 | 0.18 USD | 0.39 USD |
MDC
List: Challengers
Price: 41.83USD
52 week price:
Dividend Yield: 4.47%
5-year range yield:
Forward Dividend Yield: 5.35%
Payout Ratio: 37.67%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 5.68 USD
P/E Ratio: 8.47
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 294779
Ebitda: 40.9 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 16.23%