M.D.C. Holdings, Inc.
MDCNYSEConsumer Cyclical
$62.98
+$0.03(+0.05%)
Market Cap$4.7B
P/E Ratio—
52W High$63.0
52W Low$36.47
M.D.C. Holdings, Inc.（MDC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mdc · 日线历史（复权）· FMP · 截至 2024年4月18日
5-Year High5Y
$63.00
Jan 22, 2024
-0.0% from here
5-Year Low5Y
$27.04
Oct 13, 2022
+132.9% from low
IPO Priceadj.
$0.3378
Mar 11, 1980
+18.5K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$54.37
Jun 9, 2021
+15.8% in 5Y
10 Years Ago
$21.05
Jun 9, 2016
+199.2% in 10Y
Historical Price Data · MDC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 18, 2024 | $62.98 | $62.99 | $62.97 | $62.98 | $62.98 | 6.4M | +0.00% |
| Apr 17, 2024 | $62.97 | $62.99 | $62.95 | $62.95 | $62.95 | 2.1M | -0.03% |
| Apr 16, 2024 | $62.86 | $62.98 | $62.81 | $62.96 | $62.96 | 3.7M | +0.16% |
| Apr 15, 2024 | $62.89 | $62.95 | $62.83 | $62.88 | $62.88 | 2.7M | -0.02% |
| Apr 12, 2024 | $62.88 | $62.93 | $62.88 | $62.91 | $62.91 | 1.5M | +0.05% |
| Apr 11, 2024 | $62.86 | $62.95 | $62.86 | $62.93 | $62.93 | 2.0M | +0.11% |
| Apr 10, 2024 | $62.89 | $62.92 | $62.81 | $62.91 | $62.91 | 4.5M | +0.03% |
| Apr 9, 2024 | $62.92 | $62.92 | $62.89 | $62.90 | $62.90 | 1.9M | -0.03% |
| Apr 8, 2024 | $62.91 | $62.94 | $62.87 | $62.91 | $62.91 | 2.6M | +0.00% |
| Apr 5, 2024 | $62.91 | $62.94 | $62.83 | $62.87 | $62.87 | 2.5M | -0.06% |
| Apr 4, 2024 | $62.94 | $62.96 | $62.91 | $62.91 | $62.91 | 1.9M | -0.05% |
| Apr 3, 2024 | $62.92 | $62.95 | $62.91 | $62.92 | $62.92 | 1.9M | +0.00% |
| Apr 2, 2024 | $62.91 | $62.98 | $62.86 | $62.98 | $62.98 | 3.2M | +0.11% |
| Apr 1, 2024 | $62.92 | $62.99 | $62.90 | $62.97 | $62.97 | 1.4M | +0.08% |
| Mar 28, 2024 | $62.90 | $62.96 | $62.87 | $62.91 | $62.91 | 1.5M | +0.02% |
| Mar 27, 2024 | $62.87 | $62.94 | $62.87 | $62.87 | $62.87 | 1.0M | +0.00% |
| Mar 26, 2024 | $62.86 | $62.89 | $62.83 | $62.83 | $62.83 | 958K | -0.05% |
| Mar 25, 2024 | $62.87 | $62.89 | $62.81 | $62.81 | $62.81 | 994K | -0.10% |
| Mar 22, 2024 | $62.86 | $62.94 | $62.84 | $62.85 | $62.85 | 1.5M | -0.02% |
| Mar 21, 2024 | $62.84 | $62.88 | $62.81 | $62.87 | $62.87 | 1.5M | +0.05% |
Showing 1–20 of 719 records
Annual Stock Price Performance · MDC
Jan 1 → Dec 31 · 4 years2024+15.3%$54.62 → $62.98
+15.3%
2023+71.3%$32.25 → $55.25
+71.3%
2022-43.6%$56.06 → $31.60
-43.6%
2021+3.3%$54.04 → $55.83
+3.3%
Best Year2023 · +71.3%
Worst Year2022 · -43.6%
Positive Years3 / 4
Avg Annual Return+11.6%
4Y Total Return+16.5%
4Y CAGR~+3.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in MDC?
If you invested $1,000 in MDC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,992
Total Return+199.2%
CAGR~+11.6% / yr
Profit+$1,992
Based on Jun 9, 2016 · $21.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
M.D.C. Holdings, Inc.（MDC）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $62.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MDC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MDC 历史股价FMP 日线复权 OHLCV