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 (%)
Oct 31, 2005 6.430 6.590 6.430 6.460 40,600 -0.09(-1.37%)
Oct 28, 2005 6.520 6.660 6.520 6.550 5,900 -0.20(-2.96%)
Oct 27, 2005 6.690 6.900 6.500 6.750 7,900 +0.09(+1.35%)
Oct 26, 2005 6.160 6.660 6.160 6.660 4,423 +0.24(+3.74%)
Oct 25, 2005 6.360 6.580 6.360 6.420 1,200 +0.15(+2.39%)
Oct 24, 2005 6.210 6.280 6.210 6.270 1,304 -0.07(-1.10%)
Oct 21, 2005 6.180 6.340 5.940 6.340 193,900 +0.04(+0.63%)
Oct 20, 2005 6.440 6.510 6.180 6.300 10,098 -0.15(-2.33%)
Oct 19, 2005 6.770 6.830 6.350 6.450 11,642 -0.41(-5.98%)
Oct 18, 2005 6.810 6.860 6.740 6.860 20,700 -0.09(-1.29%)
Oct 17, 2005 6.950 7.000 6.880 6.950 29,095 +0.00(+0.00%)
Oct 14, 2005 7.500 7.500 6.800 6.950 22,011 -0.32(-4.40%)
Oct 13, 2005 7.000 7.270 6.940 7.270 3,400 +0.27(+3.86%)
Oct 12, 2005 7.410 7.410 6.570 7.000 10,134 +0.20(+2.94%)
Oct 11, 2005 6.810 6.820 6.640 6.800 70,360 +0.00(+0.00%)
Oct 10, 2005 7.460 7.460 6.700 6.800 20,325 -0.26(-3.68%)
Oct 07, 2005 7.170 7.170 6.840 7.060 83,300 -0.09(-1.26%)
Oct 06, 2005 7.470 7.470 6.870 7.150 26,439 -0.06(-0.83%)
Oct 05, 2005 6.990 7.220 6.980 7.210 13,413 -0.01(-0.14%)
Oct 04, 2005 7.600 7.600 7.220 7.220 103,897 -0.03(-0.41%)
Oct 03, 2005 7.210 7.311 7.190 7.250 51,500 +0.06(+0.83%)
Sep 30, 2005 7.240 7.240 7.080 7.190 18,656 +0.06(+0.84%)
Sep 29, 2005 7.020 7.220 6.990 7.130 31,900 +0.08(+1.13%)
Sep 28, 2005 7.150 7.160 7.050 7.050 13,800 -0.12(-1.67%)
Sep 27, 2005 7.190 7.450 7.020 7.170 30,400 +0.00(+0.00%)
Sep 26, 2005 7.210 7.250 7.130 7.170 19,400 -0.15(-2.05%)
Sep 23, 2005 7.320 7.390 7.240 7.320 15,994 -0.10(-1.35%)
Sep 22, 2005 7.420 7.440 7.000 7.420 41,082 +0.08(+1.09%)
Sep 21, 2005 7.520 7.550 7.100 7.340 22,310 -0.06(-0.81%)
Sep 20, 2005 7.380 7.590 7.270 7.400 29,110 -0.06(-0.80%)
Sep 19, 2005 7.511 7.610 7.410 7.460 16,605 -0.14(-1.84%)
Sep 16, 2005 7.330 7.630 7.330 7.600 30,300 +0.07(+0.93%)
Sep 15, 2005 7.520 7.540 7.390 7.530 31,300 -0.05(-0.66%)
Sep 14, 2005 7.570 7.650 7.570 7.580 19,300 -0.02(-0.26%)
Sep 13, 2005 7.650 7.650 7.540 7.600 25,680 -0.02(-0.26%)
Sep 12, 2005 7.520 7.630 7.510 7.620 36,767 +0.00(+0.00%)
Sep 09, 2005 7.520 7.650 7.520 7.620 61,600 +0.00(+0.00%)
Sep 08, 2005 7.020 7.650 7.020 7.620 42,300 +0.00(+0.00%)
Sep 07, 2005 7.500 7.720 7.480 7.620 75,400 +0.19(+2.56%)
Sep 06, 2005 7.230 7.430 7.230 7.430 15,300 +0.20(+2.77%)
Sep 02, 2005 7.160 7.240 7.150 7.230 5,000 +0.00(+0.00%)
Sep 01, 2005 7.220 7.280 7.150 7.230 21,370 -0.06(-0.82%)
Aug 31, 2005 7.230 7.290 7.200 7.290 23,574 +0.01(+0.14%)
Aug 30, 2005 7.290 7.290 7.190 7.280 4,300 +0.06(+0.83%)
Aug 29, 2005 7.210 7.280 6.800 7.220 39,397 -0.06(-0.82%)
Aug 26, 2005 7.250 7.320 7.240 7.280 33,200 -0.01(-0.14%)
Aug 25, 2005 7.350 7.350 7.280 7.290 9,950 -0.02(-0.27%)
Aug 24, 2005 7.340 7.400 7.310 7.310 13,855 -0.02(-0.27%)
Aug 23, 2005 7.350 7.450 7.300 7.330 45,291 -0.06(-0.81%)
Aug 22, 2005 7.400 7.400 7.270 7.390 11,600 -0.01(-0.14%)
Aug 19, 2005 7.300 7.440 7.300 7.400 21,404 +0.04(+0.54%)
Aug 18, 2005 7.260 7.450 7.250 7.360 7,342 -0.04(-0.54%)
Aug 17, 2005 7.490 7.490 7.330 7.400 10,600 -0.12(-1.60%)
Aug 16, 2005 7.350 7.660 7.350 7.520 31,850 +0.06(+0.80%)
Aug 15, 2005 7.150 7.460 7.150 7.460 13,500 +0.27(+3.76%)
Aug 12, 2005 7.250 7.400 6.850 7.190 128,598 -0.35(-4.64%)
Aug 11, 2005 7.600 7.600 7.220 7.540 7,000 -0.03(-0.40%)
Aug 10, 2005 7.620 7.710 7.550 7.570 7,990 -0.01(-0.13%)
Aug 09, 2005 7.610 7.750 7.580 7.580 13,680 -0.01(-0.13%)
Aug 08, 2005 7.800 7.850 7.500 7.590 98,900 -0.08(-1.04%)
Aug 05, 2005 8.460 8.460 7.200 7.670 96,248 -1.03(-11.84%)
Aug 04, 2005 8.700 8.700 8.570 8.700 6,900 -0.05(-0.57%)
Aug 03, 2005 9.000 9.000 8.510 8.750 16,325 -0.02(-0.23%)
Aug 02, 2005 9.760 10.05 8.680 8.770 16,500 -0.23(-2.56%)
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.