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, 2008 4.350 4.460 4.210 4.380 86,000 -0.01(-0.23%)
Oct 30, 2008 4.390 4.480 4.280 4.390 20,523 +0.06(+1.39%)
Oct 29, 2008 4.500 4.520 4.250 4.330 75,350 -0.05(-1.14%)
Oct 28, 2008 4.520 4.630 4.260 4.380 10,600 -0.03(-0.68%)
Oct 27, 2008 4.610 4.680 4.410 4.410 61,350 +0.06(+1.38%)
Oct 24, 2008 4.450 4.450 4.050 4.350 186,229 +0.01(+0.23%)
Oct 23, 2008 5.040 5.100 4.310 4.340 142,683 -0.46(-9.58%)
Oct 22, 2008 5.090 5.090 4.680 4.800 31,200 -0.43(-8.22%)
Oct 21, 2008 5.190 5.310 5.150 5.230 17,621 -0.09(-1.69%)
Oct 20, 2008 5.350 5.390 5.260 5.320 5,922 -0.04(-0.75%)
Oct 17, 2008 5.500 5.535 5.310 5.360 11,843 -0.14(-2.55%)
Oct 16, 2008 5.630 5.650 5.500 5.500 18,500 -0.09(-1.61%)
Oct 15, 2008 5.610 5.705 5.560 5.590 91,512 -0.10(-1.76%)
Oct 14, 2008 6.140 6.140 5.500 5.690 89,242 -0.47(-7.63%)
Oct 13, 2008 6.110 6.200 5.980 6.160 27,964 +0.16(+2.67%)
Oct 10, 2008 5.580 6.000 4.690 6.000 165,311 +0.01(+0.17%)
Oct 09, 2008 5.930 6.250 5.760 5.990 85,948 +0.20(+3.45%)
Oct 08, 2008 5.620 6.030 4.910 5.790 100,359 +0.17(+3.02%)
Oct 07, 2008 5.720 5.720 5.420 5.620 153,349 +0.06(+1.08%)
Oct 06, 2008 6.000 6.090 5.080 5.560 83,058 -0.54(-8.85%)
Oct 03, 2008 6.170 6.405 6.000 6.100 51,016 -0.12(-1.93%)
Oct 02, 2008 6.570 6.650 6.210 6.220 17,100 -0.43(-6.47%)
Oct 01, 2008 6.310 6.720 6.300 6.650 23,873 -0.07(-1.04%)
Sep 30, 2008 6.300 6.750 5.930 6.720 70,831 +0.54(+8.83%)
Sep 29, 2008 6.260 6.310 6.030 6.175 21,465 -0.07(-1.04%)
Sep 26, 2008 6.240 6.330 6.010 6.240 47,286 -0.05(-0.79%)
Sep 25, 2008 6.470 6.490 6.280 6.290 289,285 -0.28(-4.26%)
Sep 24, 2008 6.780 6.780 6.500 6.570 10,990 -0.16(-2.38%)
Sep 23, 2008 7.280 7.300 6.680 6.730 58,470 -0.56(-7.68%)
Sep 22, 2008 7.490 7.510 7.220 7.290 78,537 -0.11(-1.49%)
Sep 19, 2008 7.540 7.640 7.190 7.400 32,042 +0.13(+1.79%)
Sep 18, 2008 7.350 7.500 7.140 7.270 73,793 -0.17(-2.28%)
Sep 17, 2008 7.510 7.565 7.140 7.440 74,140 -0.11(-1.46%)
Sep 16, 2008 7.440 7.630 7.440 7.550 105,468 +0.17(+2.30%)
Sep 15, 2008 7.520 7.600 7.360 7.380 47,100 -0.19(-2.51%)
Sep 12, 2008 7.540 7.580 7.423 7.570 13,200 +0.02(+0.26%)
Sep 11, 2008 7.550 7.660 7.500 7.550 15,762 -0.19(-2.45%)
Sep 10, 2008 7.670 7.850 7.670 7.740 34,301 -0.07(-0.90%)
Sep 09, 2008 7.990 7.990 7.810 7.810 11,600 -0.11(-1.39%)
Sep 08, 2008 7.860 7.950 7.830 7.920 17,498 -0.02(-0.25%)
Sep 05, 2008 7.920 7.970 7.920 7.940 24,490 +0.00(+0.00%)
Sep 04, 2008 7.880 7.980 7.850 7.940 71,600 +0.13(+1.66%)
Sep 03, 2008 8.050 8.050 7.710 7.810 90,800 -0.18(-2.25%)
Sep 02, 2008 8.050 8.120 7.990 7.990 33,225 -0.06(-0.75%)
Aug 29, 2008 7.880 8.050 7.880 8.050 8,247 +0.05(+0.63%)
Aug 28, 2008 7.650 8.050 7.650 8.000 8,800 +0.29(+3.76%)
Aug 27, 2008 7.780 7.780 7.690 7.710 35,100 +0.01(+0.13%)
Aug 26, 2008 7.630 7.870 7.600 7.700 37,600 -0.02(-0.26%)
Aug 25, 2008 7.870 8.050 7.690 7.720 39,740 -0.08(-0.96%)
Aug 22, 2008 7.740 7.860 7.580 7.795 22,913 +0.20(+2.57%)
Aug 21, 2008 7.730 7.750 7.500 7.600 30,263 +0.11(+1.47%)
Aug 20, 2008 7.620 7.620 7.410 7.490 7,503 -0.16(-2.09%)
Aug 19, 2008 7.600 7.990 7.580 7.650 31,857 +0.02(+0.26%)
Aug 18, 2008 7.600 7.670 7.270 7.630 46,371 +0.01(+0.13%)
Aug 15, 2008 7.680 7.680 7.570 7.620 25,400 -0.01(-0.13%)
Aug 14, 2008 7.460 7.780 7.390 7.630 42,799 -0.07(-0.91%)
Aug 13, 2008 7.614 7.730 7.550 7.700 11,900 +0.09(+1.18%)
Aug 12, 2008 7.730 7.730 7.580 7.610 2,200 -0.09(-1.17%)
Aug 11, 2008 7.580 7.750 7.440 7.700 28,019 +0.00(+0.00%)
Aug 08, 2008 7.870 7.870 7.460 7.700 39,890 -0.05(-0.65%)
Aug 07, 2008 7.910 7.910 7.700 7.750 14,300 +0.03(+0.39%)
Aug 06, 2008 7.750 7.880 7.630 7.720 56,500 -0.05(-0.64%)
Aug 05, 2008 7.830 7.830 7.740 7.770 38,200 -0.35(-4.31%)
Aug 04, 2008 8.020 8.150 7.990 8.120 9,500 -0.04(-0.49%)
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.