Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.743 2.819 2.743 2.743 12,073 -0.03(-1.10%)
Jan 30, 2003 2.865 2.880 2.774 2.774 1,049 -0.09(-3.19%)
Jan 29, 2003 2.743 2.934 2.743 2.865 2,887 -0.01(-0.27%)
Jan 28, 2003 2.873 2.873 2.873 2.873 1,574 -0.06(-2.08%)
Jan 27, 2003 2.865 2.934 2.865 2.934 787 -0.03(-1.03%)
Jan 24, 2003 2.972 2.972 2.934 2.964 2,624 -0.05(-1.77%)
Jan 23, 2003 3.017 3.017 3.017 3.017 2,624 +0.05(+1.54%)
Jan 22, 2003 2.911 2.972 2.819 2.972 4,199 -0.05(-1.76%)
Jan 21, 2003 3.193 3.193 3.017 3.025 3,280 -0.07(-2.24%)
Jan 17, 2003 3.170 3.170 3.094 3.094 2,230 -0.04(-1.43%)
Jan 16, 2003 3.139 3.139 3.139 3.139 2,362 +0.06(+1.98%)
Jan 15, 2003 3.124 3.124 3.078 3.078 787 -0.01(-0.25%)
Jan 14, 2003 3.139 3.139 2.949 3.086 24,803 +0.02(+0.75%)
Jan 13, 2003 3.063 3.071 3.063 3.063 23,884 -0.00(-0.03%)
Jan 10, 2003 3.078 3.078 3.056 3.064 7,480 +0.04(+1.28%)
Jan 09, 2003 3.101 3.101 3.025 3.025 10,236 -0.01(-0.25%)
Jan 08, 2003 3.033 3.033 3.033 3.033 2,493 -0.14(-4.33%)
Jan 07, 2003 3.170 3.170 3.170 3.170 393 -0.05(-1.65%)
Jan 06, 2003 3.185 3.223 3.185 3.223 3,937 -0.05(-1.63%)
Jan 03, 2003 3.284 3.284 3.277 3.277 4,199 +0.00(+0.00%)
Jan 02, 2003 3.277 3.277 3.277 3.277 131 +0.03(+0.94%)
Dec 31, 2002 3.277 3.277 2.987 3.246 96,326 +0.03(+0.95%)
Dec 30, 2002 3.056 3.238 3.056 3.216 9,186 -0.02(-0.47%)
Dec 27, 2002 3.124 3.231 3.124 3.231 1,181 +0.04(+1.19%)
Dec 26, 2002 3.124 3.193 3.124 3.193 141,077 +0.03(+0.96%)
Dec 24, 2002 3.063 3.162 3.063 3.162 2,624 +0.08(+2.47%)
Dec 23, 2002 3.063 3.086 3.048 3.086 10,630 +0.00(+0.00%)
Dec 20, 2002 3.056 3.086 3.048 3.086 5,249 +0.05(+1.50%)
Dec 19, 2002 2.896 3.063 2.896 3.040 4,593 -0.01(-0.25%)
Dec 18, 2002 3.086 3.086 3.048 3.048 3,018 +0.06(+2.04%)
Dec 17, 2002 2.926 2.987 2.918 2.987 32,808 +0.13(+4.53%)
Dec 16, 2002 2.880 2.880 2.835 2.857 27,690 -0.08(-2.60%)
Dec 13, 2002 2.896 2.934 2.888 2.934 30,708 +0.04(+1.32%)
Dec 12, 2002 2.896 2.896 2.789 2.896 60,105 +0.00(+0.00%)
Dec 11, 2002 2.926 2.926 2.827 2.896 22,572 +0.00(+0.00%)
Dec 10, 2002 2.743 2.926 2.743 2.896 45,932 +0.01(+0.26%)
Dec 09, 2002 2.888 2.888 2.888 2.888 393 +0.07(+2.43%)
Dec 06, 2002 2.705 2.819 2.705 2.819 40,682 +0.03(+1.09%)
Dec 05, 2002 2.781 2.789 2.667 2.789 6,692 -0.15(-5.18%)
Dec 04, 2002 2.941 2.941 2.941 2.941 0 +0.00(+0.00%)
Dec 03, 2002 2.957 2.957 2.934 2.941 1,443 -0.07(-2.28%)
Dec 02, 2002 3.261 3.261 3.010 3.010 11,286 -0.08(-2.71%)
Nov 29, 2002 3.063 3.094 2.941 3.094 54,462 +0.06(+2.01%)
Nov 27, 2002 3.063 3.063 3.033 3.033 524 -0.05(-1.73%)
Nov 26, 2002 3.087 3.117 3.086 3.086 6,168 -0.12(-3.80%)
Nov 25, 2002 3.208 3.216 3.200 3.208 24,015 +0.05(+1.45%)
Nov 22, 2002 3.155 3.238 2.789 3.162 16,929 +0.37(+13.39%)
Nov 21, 2002 3.238 3.238 2.781 2.789 137,796 -0.49(-14.88%)
Nov 20, 2002 3.269 3.277 3.269 3.277 17,191 -0.16(-4.66%)
Nov 19, 2002 3.429 3.795 3.353 3.437 20,735 -0.34(-8.89%)
Nov 18, 2002 3.894 3.894 3.772 3.772 2,755 -0.14(-3.70%)
Nov 15, 2002 3.802 3.917 3.589 3.917 18,241 +0.01(+0.19%)
Nov 14, 2002 3.825 3.947 3.825 3.909 4,855 +0.08(+1.99%)
Nov 13, 2002 3.749 3.848 3.741 3.833 28,215 +0.05(+1.41%)
Nov 12, 2002 3.856 3.871 3.779 3.779 31,758 -0.19(-4.80%)
Nov 11, 2002 3.924 3.993 3.917 3.970 6,955 +0.05(+1.36%)
Nov 08, 2002 3.741 3.924 3.741 3.917 118,373 -0.01(-0.19%)
Nov 07, 2002 3.924 3.924 3.924 3.924 1,837 +0.08(+2.18%)
Nov 06, 2002 3.932 3.932 3.810 3.840 23,228 -0.09(-2.33%)
Nov 05, 2002 3.932 3.932 3.932 3.932 3,937 +0.06(+1.57%)
Nov 04, 2002 3.924 3.924 3.772 3.871 8,005 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.