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, 2014 20.84 21.66 20.78 21.50 165,172 +0.13(+0.63%)
Jan 30, 2014 20.77 21.76 20.07 21.36 290,293 +0.84(+4.10%)
Jan 29, 2014 21.68 21.95 20.47 20.52 412,385 -1.34(-6.14%)
Jan 28, 2014 21.32 21.95 21.10 21.86 199,724 +0.50(+2.35%)
Jan 27, 2014 22.52 22.52 21.08 21.36 453,371 -1.17(-5.20%)
Jan 24, 2014 22.73 23.09 22.40 22.53 226,474 -0.41(-1.79%)
Jan 23, 2014 22.49 22.95 22.49 22.95 157,726 +0.31(+1.38%)
Jan 22, 2014 23.08 23.08 22.52 22.63 248,819 -0.45(-1.94%)
Jan 21, 2014 23.31 23.64 22.81 23.08 155,730 -0.20(-0.85%)
Jan 17, 2014 23.44 23.28 23.28 23.28 142,305 -0.27(-1.14%)
Jan 16, 2014 23.37 23.81 23.18 23.54 97,509 +0.09(+0.38%)
Jan 15, 2014 23.51 23.60 23.25 23.46 137,460 -0.05(-0.23%)
Jan 14, 2014 22.81 23.60 22.77 23.51 248,288 +0.84(+3.71%)
Jan 13, 2014 23.04 23.19 22.44 22.67 255,397 -0.52(-2.24%)
Jan 10, 2014 23.41 23.57 23.15 23.19 155,376 -0.24(-1.03%)
Jan 09, 2014 23.35 23.44 23.13 23.43 221,515 +0.13(+0.54%)
Jan 08, 2014 23.10 23.35 22.95 23.30 189,810 +0.11(+0.46%)
Jan 07, 2014 23.17 23.33 23.15 23.20 173,764 +0.18(+0.78%)
Jan 06, 2014 23.29 23.35 22.85 23.02 191,715 -0.23(-1.00%)
Jan 03, 2014 22.43 23.34 22.36 23.25 152,481 +0.83(+3.71%)
Jan 02, 2014 22.77 22.87 22.13 22.42 176,603 -0.40(-1.76%)
Dec 31, 2013 22.47 22.82 22.82 22.82 496,782 +0.47(+2.08%)
Dec 30, 2013 22.27 22.43 22.03 22.36 204,541 +0.14(+0.64%)
Dec 27, 2013 22.37 22.39 22.01 22.21 139,841 -0.13(-0.56%)
Dec 26, 2013 22.89 22.89 22.11 22.34 138,558 -0.45(-1.96%)
Dec 24, 2013 22.81 23.05 22.57 22.78 75,000 -0.04(-0.16%)
Dec 23, 2013 22.78 23.01 22.62 22.82 167,870 +0.11(+0.47%)
Dec 20, 2013 22.78 23.04 22.64 22.71 410,984 +0.03(+0.12%)
Dec 19, 2013 22.85 23.04 22.33 22.69 301,998 -0.12(-0.51%)
Dec 18, 2013 21.84 23.27 21.76 22.80 373,724 +1.06(+4.90%)
Dec 17, 2013 21.40 21.80 21.39 21.74 171,032 +0.27(+1.25%)
Dec 16, 2013 20.91 21.51 20.88 21.47 236,114 +0.60(+2.87%)
Dec 13, 2013 20.59 21.21 20.59 20.87 145,593 +0.40(+1.97%)
Dec 12, 2013 19.90 20.74 19.83 20.47 391,843 +0.58(+2.92%)
Dec 11, 2013 20.16 20.40 19.81 19.89 368,140 -0.36(-1.77%)
Dec 10, 2013 20.24 20.53 20.15 20.24 168,790 +0.03(+0.13%)
Dec 09, 2013 20.09 20.37 19.99 20.22 197,265 +0.09(+0.44%)
Dec 06, 2013 20.51 20.73 19.84 20.13 0 -0.12(-0.57%)
Dec 05, 2013 20.84 21.09 19.89 20.24 0 -0.53(-2.54%)
Dec 04, 2013 21.39 21.39 20.65 20.77 0 -0.66(-3.09%)
Dec 03, 2013 20.91 21.47 20.74 21.43 0 +0.51(+2.44%)
Dec 02, 2013 20.57 21.47 20.57 20.92 252,285 +0.56(+2.77%)
Nov 29, 2013 20.45 20.97 19.43 20.36 0 -9.71(-32.30%)
Nov 27, 2013 29.93 30.07 29.65 30.07 337,709 +0.15(+0.51%)
Nov 26, 2013 29.80 29.98 29.54 29.92 0 +0.20(+0.66%)
Nov 25, 2013 29.44 29.97 29.15 29.73 113,101 +0.43(+1.47%)
Nov 22, 2013 29.70 29.74 29.16 29.30 0 -0.38(-1.30%)
Nov 21, 2013 28.82 29.74 28.72 29.68 217,004 +0.86(+2.98%)
Nov 20, 2013 29.52 29.62 28.66 28.82 0 -0.56(-1.92%)
Nov 19, 2013 29.14 29.65 29.14 29.39 96,332 +0.18(+0.61%)
Nov 18, 2013 29.52 29.52 29.14 29.21 0 -0.29(-0.97%)
Nov 15, 2013 29.37 29.52 29.32 29.49 0 +0.08(+0.27%)
Nov 14, 2013 28.72 29.52 28.55 29.41 102,384 +1.19(+4.22%)
Nov 12, 2013 28.07 28.63 27.76 28.22 0 +0.15(+0.54%)
Nov 11, 2013 28.01 28.31 27.59 28.07 0 +0.08(+0.29%)
Nov 08, 2013 27.19 28.30 27.04 27.99 0 +0.80(+2.93%)
Nov 07, 2013 27.93 28.14 27.11 27.19 163,075 -0.58(-2.09%)
Nov 06, 2013 27.84 28.13 27.56 27.78 95,839 +0.18(+0.65%)
Nov 05, 2013 27.28 27.74 27.26 27.60 0 +0.26(+0.95%)
Nov 04, 2013 27.24 27.53 26.96 27.34 165,456 -0.03(-0.10%)
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.