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 30, 2005 6.490 6.490 6.300 6.400 31,579 +0.12(+1.91%)
Dec 29, 2005 6.210 6.290 6.150 6.280 40,520 +0.04(+0.64%)
Dec 28, 2005 6.300 6.300 6.110 6.240 17,300 -0.01(-0.16%)
Dec 27, 2005 6.300 6.300 6.100 6.250 10,400 -0.04(-0.64%)
Dec 23, 2005 6.240 6.300 6.150 6.290 33,850 +0.05(+0.80%)
Dec 22, 2005 6.240 6.300 6.090 6.240 45,233 -0.04(-0.64%)
Dec 21, 2005 6.240 6.280 6.070 6.280 28,482 +0.09(+1.45%)
Dec 20, 2005 6.110 6.190 5.940 6.190 42,566 +0.05(+0.81%)
Dec 19, 2005 5.960 6.140 5.900 6.140 200,392 +0.04(+0.66%)
Dec 16, 2005 6.300 6.300 5.920 6.100 18,100 -0.02(-0.33%)
Dec 15, 2005 5.800 6.220 5.800 6.120 73,687 +0.03(+0.49%)
Dec 14, 2005 5.870 6.320 5.870 6.090 66,107 -0.14(-2.25%)
Dec 13, 2005 6.150 6.250 5.990 6.230 222,330 -0.04(-0.64%)
Dec 12, 2005 6.660 6.660 6.170 6.270 9,219 -0.04(-0.63%)
Dec 09, 2005 6.400 6.470 6.250 6.310 29,698 -0.09(-1.41%)
Dec 08, 2005 5.620 6.490 5.620 6.400 30,906 +0.58(+9.97%)
Dec 07, 2005 5.470 5.820 5.470 5.820 47,903 +0.29(+5.24%)
Dec 06, 2005 5.630 5.630 5.440 5.530 62,800 +0.03(+0.55%)
Dec 05, 2005 5.390 5.620 5.390 5.500 45,464 +0.11(+2.04%)
Dec 02, 2005 5.450 5.580 5.390 5.390 31,509 +0.00(+0.00%)
Dec 01, 2005 5.620 5.710 5.380 5.390 42,856 -0.24(-4.26%)
Nov 30, 2005 5.690 5.710 5.540 5.630 17,100 -0.03(-0.53%)
Nov 29, 2005 5.750 5.800 5.660 5.660 22,976 -0.12(-2.08%)
Nov 28, 2005 5.790 5.800 5.780 5.780 20,900 +0.03(+0.52%)
Nov 25, 2005 5.740 5.750 5.740 5.750 1,000 +0.05(+0.88%)
Nov 23, 2005 5.450 5.700 5.450 5.700 5,600 +0.04(+0.71%)
Nov 22, 2005 5.430 5.680 5.430 5.660 8,500 +0.30(+5.60%)
Nov 21, 2005 5.440 5.510 5.350 5.360 76,058 -0.05(-0.92%)
Nov 18, 2005 5.620 5.680 5.400 5.410 56,304 -0.16(-2.87%)
Nov 17, 2005 5.560 5.720 5.560 5.570 6,616 -0.11(-1.94%)
Nov 16, 2005 5.880 5.880 5.550 5.680 531,943 -0.03(-0.53%)
Nov 15, 2005 5.800 5.800 5.630 5.710 34,978 -0.11(-1.89%)
Nov 14, 2005 5.730 5.940 5.610 5.820 22,564 -0.29(-4.75%)
Nov 11, 2005 5.920 6.330 5.870 6.110 29,960 -0.06(-0.97%)
Nov 10, 2005 6.110 6.300 6.040 6.170 9,100 -0.03(-0.48%)
Nov 09, 2005 6.000 6.200 5.910 6.200 9,900 -0.07(-1.12%)
Nov 08, 2005 6.400 6.500 6.000 6.270 266,325 -0.23(-3.54%)
Nov 07, 2005 6.460 6.500 6.290 6.500 5,500 +0.03(+0.46%)
Nov 04, 2005 6.460 6.470 6.460 6.470 200 +0.01(+0.15%)
Nov 03, 2005 6.510 6.510 6.380 6.460 4,300 -0.11(-1.67%)
Nov 02, 2005 6.450 6.570 6.450 6.570 14,700 +0.17(+2.66%)
Nov 01, 2005 6.410 6.550 6.400 6.400 23,400 -0.06(-0.93%)
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%)
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.