Time Sensitive News for Traders

MDC - M.D.C. Holdings, Inc.

Historical Data for M.D.C. Holdings Inc. (MDC) 
$ 32.02   2.40 (+8.10%) Volume: 1.25 m 4:01 PM EST Dec 3, 2008
After Hours:  $ 31.6894   -0.3306 (-1.03%) Volume: 2.81 k 4:12 PM EST Dec 3, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/3/08 28.84 33.25 28.70 32.02 1,248,620 2.40  8.10%
12/2/08 27.51 29.97 26.69 29.62 943,704 2.81  10.48%
12/1/08 30.00 30.20 26.75 26.81 910,562 -4.19 -13.52%
11/28/08 30.86 31.60 30.26 31.00 386,149 -0.02 -0.06%
11/26/08 27.60 31.37 27.43 31.02 1,187,037 2.75  9.73%
11/25/08 26.07 28.67 25.67 28.27 1,391,597 2.60  10.13%
11/24/08 23.33 26.31 22.83 25.67 845,926 2.63  11.41%
11/21/08 23.35 23.98 20.89 23.04 1,273,779 0.30  1.32%
11/20/08 23.67 25.34 22.36 22.74 1,287,453 -1.25 -5.21%
11/19/08 26.60 26.69 23.99 23.99 903,145 -2.75 -10.28%
11/18/08 26.66 27.96 26.04 26.74 836,153 0.32  1.21%
11/17/08 26.95 27.40 25.73 26.42 733,155 -0.85 -3.12%
11/14/08 27.81 29.43 27.24 27.27 707,981 -1.19 -4.18%
11/13/08 26.67 28.46 25.00 28.46 1,198,639 1.96  7.40%
11/12/08 28.03 28.49 26.29 26.50 833,241 -2.15 -7.50%
11/11/08 28.63 29.31 27.68 28.65 836,839 -0.45 -1.55%
11/10/08 32.05 32.05 28.53 29.10 770,640 -2.22 -7.09%
11/7/08 33.30 33.33 30.43 31.32 776,509 -1.74 -5.26%
11/6/08 33.11 33.96 31.97 33.06 656,828 -0.42 -1.25%
11/5/08 35.13 36.62 33.41 33.48 747,966 -2.52 -7.00%
11/4/08 34.46 36.06 34.32 36.00 826,865 2.05  6.04%
11/3/08 33.46 34.75 32.90 33.95 1,035,751 0.32  0.95%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE