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 (%)
Nov 28, 2014 22.27 22.39 21.83 22.07 68,461 -0.10(-0.45%)
Nov 26, 2014 22.26 22.17 22.17 22.17 86,900 -0.03(-0.14%)
Nov 25, 2014 21.38 22.23 21.26 22.20 342,144 +0.95(+4.47%)
Nov 24, 2014 20.75 21.28 20.60 21.25 171,012 +0.52(+2.51%)
Nov 21, 2014 20.72 20.92 20.46 20.73 133,837 +0.29(+1.42%)
Nov 20, 2014 20.42 20.56 20.21 20.44 94,768 -0.11(-0.54%)
Nov 19, 2014 20.59 20.67 20.32 20.55 132,628 -0.04(-0.19%)
Nov 18, 2014 20.62 20.83 20.53 20.59 153,326 +0.05(+0.24%)
Nov 17, 2014 20.42 20.79 20.26 20.54 165,799 +0.05(+0.24%)
Nov 14, 2014 20.59 20.79 20.36 20.49 124,676 -0.15(-0.73%)
Nov 13, 2014 20.74 21.00 20.57 20.64 96,753 -0.03(-0.15%)
Nov 12, 2014 20.66 20.81 20.40 20.67 154,233 -0.17(-0.82%)
Nov 11, 2014 20.75 21.00 20.45 20.84 104,463 +0.12(+0.58%)
Nov 10, 2014 20.02 20.73 19.80 20.72 124,233 +0.74(+3.70%)
Nov 07, 2014 19.87 20.27 19.80 19.98 213,165 -0.07(-0.35%)
Nov 06, 2014 20.28 20.36 19.92 20.05 173,623 -0.42(-2.05%)
Nov 05, 2014 21.11 21.20 20.24 20.47 172,707 -0.47(-2.24%)
Nov 04, 2014 21.30 21.57 20.92 20.94 258,141 -0.47(-2.20%)
Nov 03, 2014 20.76 21.57 20.52 21.41 395,479 +0.71(+3.43%)
Oct 31, 2014 20.82 21.40 20.37 20.70 338,334 +0.40(+1.97%)
Oct 30, 2014 19.08 20.59 19.08 20.30 736,382 -0.75(-3.56%)
Oct 29, 2014 21.17 21.29 20.70 21.05 243,350 +0.06(+0.29%)
Oct 28, 2014 20.83 21.08 20.55 20.99 286,516 +0.31(+1.50%)
Oct 27, 2014 20.41 20.75 20.28 20.68 157,768 +0.40(+1.97%)
Oct 24, 2014 20.44 20.46 20.13 20.28 123,015 -0.10(-0.49%)
Oct 23, 2014 20.32 20.54 20.06 20.38 172,689 +0.27(+1.34%)
Oct 22, 2014 20.08 20.56 20.07 20.11 276,430 -0.03(-0.15%)
Oct 21, 2014 19.84 20.20 19.64 20.14 246,111 +0.45(+2.29%)
Oct 20, 2014 19.38 19.75 19.00 19.69 282,874 +0.17(+0.87%)
Oct 17, 2014 19.23 19.60 17.99 19.52 282,949 +0.59(+3.12%)
Oct 16, 2014 19.38 19.87 19.30 18.93 280,858 -0.73(-3.71%)
Oct 15, 2014 18.90 19.79 18.72 19.66 298,126 +0.45(+2.34%)
Oct 14, 2014 18.88 19.24 18.67 19.21 198,124 +0.54(+2.89%)
Oct 13, 2014 18.26 19.05 18.21 18.67 237,519 +0.46(+2.53%)
Oct 10, 2014 18.70 18.98 18.21 18.21 157,286 -0.63(-3.34%)
Oct 09, 2014 19.12 19.12 18.59 18.84 171,549 -0.36(-1.87%)
Oct 08, 2014 18.66 19.29 18.23 19.20 183,747 +0.51(+2.73%)
Oct 07, 2014 18.73 19.00 18.60 18.69 145,791 -0.22(-1.16%)
Oct 06, 2014 18.90 19.17 18.48 18.91 126,193 +0.01(+0.05%)
Oct 03, 2014 19.06 19.28 18.66 18.90 229,030 +0.06(+0.32%)
Oct 02, 2014 18.44 18.88 18.00 18.84 193,731 +0.39(+2.11%)
Oct 01, 2014 19.23 19.51 18.24 18.45 419,856 -0.74(-3.86%)
Sep 30, 2014 19.63 19.71 19.18 19.19 289,307 -0.41(-2.09%)
Sep 29, 2014 19.66 19.85 19.37 19.60 193,291 -0.19(-0.96%)
Sep 26, 2014 19.74 20.00 19.41 19.79 98,727 +0.07(+0.35%)
Sep 25, 2014 20.24 20.34 19.70 19.72 167,193 -0.55(-2.71%)
Sep 24, 2014 20.53 20.56 20.07 20.27 158,790 -0.20(-0.98%)
Sep 23, 2014 20.38 20.76 20.28 20.47 269,463 -0.05(-0.24%)
Sep 22, 2014 20.80 20.91 20.24 20.52 356,980 +0.34(+1.68%)
Sep 19, 2014 21.01 21.01 19.96 20.18 423,518 -0.87(-4.13%)
Sep 18, 2014 21.03 21.19 20.73 21.05 139,468 +0.16(+0.77%)
Sep 17, 2014 20.90 21.27 20.74 20.89 131,473 -0.03(-0.14%)
Sep 16, 2014 21.26 21.49 20.85 20.92 197,994 -0.58(-2.70%)
Sep 15, 2014 22.15 22.15 21.49 21.50 220,825 -0.66(-2.98%)
Sep 12, 2014 22.06 22.51 21.87 22.16 470,686 +0.15(+0.68%)
Sep 11, 2014 21.78 22.22 21.74 22.01 244,630 +0.04(+0.18%)
Sep 10, 2014 22.13 22.30 21.75 21.97 101,344 -0.19(-0.86%)
Sep 09, 2014 22.50 22.60 22.09 22.16 255,807 -0.42(-1.86%)
Sep 08, 2014 22.55 22.59 22.30 22.58 169,959 +0.04(+0.18%)
Sep 05, 2014 22.19 22.69 22.19 22.54 138,180 +0.23(+1.03%)
Sep 04, 2014 22.14 22.71 22.14 22.31 198,056 +0.20(+0.90%)
Sep 03, 2014 22.35 22.70 22.09 22.11 424,194 -0.19(-0.85%)
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.