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 (%)
Dec 31, 2003 11.34 11.46 11.31 11.46 10,900 +0.13(+1.15%)
Dec 30, 2003 11.23 11.50 11.22 11.33 26,943 +0.05(+0.44%)
Dec 29, 2003 11.05 11.31 11.05 11.28 7,500 -0.07(-0.62%)
Dec 26, 2003 11.25 11.35 11.03 11.35 1,100 -0.07(-0.61%)
Dec 24, 2003 11.27 11.45 11.27 11.42 3,600 +0.06(+0.53%)
Dec 23, 2003 11.20 11.39 11.20 11.36 5,400 -0.06(-0.53%)
Dec 22, 2003 11.70 11.70 11.27 11.42 10,651 -0.08(-0.70%)
Dec 19, 2003 11.41 11.70 11.33 11.50 14,100 -0.20(-1.71%)
Dec 18, 2003 11.67 11.84 11.64 11.70 7,275 +0.04(+0.34%)
Dec 17, 2003 11.26 11.66 11.26 11.66 8,700 +0.44(+3.92%)
Dec 16, 2003 11.00 11.24 11.00 11.22 137,429 +0.03(+0.27%)
Dec 15, 2003 11.21 11.42 11.14 11.19 9,046 -0.12(-1.06%)
Dec 12, 2003 11.30 11.48 11.06 11.31 26,954 -0.10(-0.88%)
Dec 11, 2003 11.35 11.50 11.26 11.41 11,700 -0.03(-0.26%)
Dec 10, 2003 11.63 11.63 11.44 11.44 19,600 -0.42(-3.54%)
Dec 09, 2003 11.95 11.98 11.68 11.86 9,800 -0.25(-2.06%)
Dec 08, 2003 11.75 12.15 11.70 12.11 7,000 +0.31(+2.63%)
Dec 05, 2003 12.33 12.35 11.95 11.80 108,700 -0.53(-4.30%)
Dec 04, 2003 12.65 12.65 12.19 12.33 34,812 -0.18(-1.44%)
Dec 03, 2003 12.26 12.52 12.26 12.51 84,626 +0.27(+2.21%)
Dec 02, 2003 12.55 12.55 12.14 12.24 9,574 -0.06(-0.49%)
Dec 01, 2003 12.78 12.78 12.13 12.30 26,440 -0.47(-3.68%)
Nov 28, 2003 12.28 12.77 12.28 12.77 7,700 +0.76(+6.33%)
Nov 26, 2003 12.00 12.03 11.97 12.01 12,900 +0.21(+1.78%)
Nov 25, 2003 11.80 11.82 11.49 11.80 15,903 +0.21(+1.81%)
Nov 24, 2003 12.00 12.00 11.50 11.59 31,660 -0.03(-0.26%)
Nov 21, 2003 11.54 11.62 11.53 11.62 10,200 +0.07(+0.65%)
Nov 20, 2003 10.51 11.65 10.51 11.54 50,400 +0.10(+0.83%)
Nov 19, 2003 11.70 11.81 11.00 11.45 101,115 -0.38(-3.21%)
Nov 18, 2003 11.75 11.87 11.75 11.83 5,700 -0.02(-0.17%)
Nov 17, 2003 11.92 12.00 11.77 11.85 28,350 -0.06(-0.50%)
Nov 14, 2003 11.88 11.94 11.82 11.91 9,860 +0.03(+0.25%)
Nov 13, 2003 11.87 11.91 11.87 11.88 26,700 +0.03(+0.25%)
Nov 12, 2003 11.78 11.92 11.78 11.85 22,420 +0.10(+0.85%)
Nov 11, 2003 11.79 11.82 11.75 11.75 6,055 +0.04(+0.33%)
Nov 10, 2003 11.87 11.90 11.68 11.71 7,034 -0.06(-0.50%)
Nov 07, 2003 11.75 11.83 11.65 11.77 32,987 +0.27(+2.35%)
Nov 06, 2003 11.49 11.60 11.49 11.50 11,300 -0.17(-1.46%)
Nov 05, 2003 11.34 11.67 11.34 11.67 22,210 +0.16(+1.39%)
Nov 04, 2003 11.50 11.51 11.43 11.51 11,400 +0.05(+0.44%)
Nov 03, 2003 11.15 11.46 11.15 11.46 700 +0.18(+1.60%)
Oct 31, 2003 11.24 11.37 11.20 11.28 8,900 -0.14(-1.23%)
Oct 30, 2003 11.41 11.42 11.41 11.42 2,100 +0.06(+0.53%)
Oct 29, 2003 11.35 11.36 11.33 11.36 5,500 +0.01(+0.09%)
Oct 28, 2003 11.47 11.50 11.33 11.35 3,300 +0.03(+0.27%)
Oct 27, 2003 11.30 11.33 11.19 11.32 47,300 +0.22(+1.98%)
Oct 24, 2003 11.20 11.20 11.09 11.10 14,800 -0.08(-0.75%)
Oct 23, 2003 11.08 11.18 11.08 11.18 1,000 +0.06(+0.58%)
Oct 22, 2003 11.19 11.29 11.12 11.12 38,100 -0.13(-1.16%)
Oct 21, 2003 11.13 11.26 11.13 11.25 1,900 +0.17(+1.53%)
Oct 20, 2003 11.00 11.08 10.97 11.08 2,900 -0.10(-0.89%)
Oct 17, 2003 11.07 11.21 11.03 11.18 8,200 +0.13(+1.17%)
Oct 16, 2003 11.05 11.05 11.05 11.05 800 -0.06(-0.54%)
Oct 15, 2003 10.95 11.11 10.91 11.11 8,500 +0.02(+0.19%)
Oct 14, 2003 11.05 11.09 10.99 11.09 650 -0.21(-1.87%)
Oct 13, 2003 11.30 11.43 10.34 11.30 10,300 +0.33(+3.01%)
Oct 10, 2003 10.84 11.08 10.79 10.97 14,550 +0.25(+2.33%)
Oct 09, 2003 10.35 11.14 10.30 10.72 53,100 +0.38(+3.68%)
Oct 08, 2003 10.30 10.36 10.17 10.34 16,600 +0.15(+1.47%)
Oct 07, 2003 10.03 10.19 10.03 10.19 124,900 +0.17(+1.70%)
Oct 06, 2003 10.00 10.07 10.00 10.02 20,400 -0.04(-0.40%)
Oct 03, 2003 9.961 10.06 9.961 10.06 28,800 +0.05(+0.50%)
Oct 02, 2003 9.901 10.01 9.900 10.01 16,000 +0.01(+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.