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 29, 2006 7.310 7.400 7.130 7.400 25,286 +0.32(+4.52%)
Dec 28, 2006 7.200 7.200 7.080 7.080 33,349 -0.17(-2.34%)
Dec 27, 2006 7.260 7.320 7.240 7.250 12,500 -0.04(-0.55%)
Dec 26, 2006 7.120 7.310 7.100 7.290 5,900 +0.25(+3.55%)
Dec 22, 2006 7.160 7.160 7.000 7.040 56,993 -0.11(-1.54%)
Dec 21, 2006 7.180 7.230 7.110 7.150 17,300 -0.08(-1.11%)
Dec 20, 2006 7.250 7.260 7.230 7.230 3,400 -0.03(-0.41%)
Dec 19, 2006 7.200 7.260 7.000 7.260 74,900 -0.04(-0.55%)
Dec 18, 2006 7.300 7.310 7.190 7.300 39,216 -0.02(-0.27%)
Dec 15, 2006 7.330 7.350 7.290 7.320 7,700 -0.07(-0.95%)
Dec 14, 2006 7.110 7.390 7.000 7.390 13,271 -0.03(-0.40%)
Dec 13, 2006 7.320 7.420 7.150 7.420 7,200 +0.00(+0.00%)
Dec 12, 2006 7.120 7.440 7.120 7.420 16,100 +0.02(+0.27%)
Dec 11, 2006 7.330 7.410 7.330 7.400 5,693 +0.00(+0.00%)
Dec 08, 2006 7.000 7.500 6.950 7.400 389,498 +0.45(+6.47%)
Dec 07, 2006 6.885 7.000 6.810 6.950 25,200 +0.00(+0.00%)
Dec 06, 2006 6.894 6.990 6.820 6.950 119,500 -0.00(-0.01%)
Dec 05, 2006 7.020 7.030 6.940 6.950 3,700 -0.05(-0.71%)
Dec 04, 2006 7.050 7.050 6.820 7.000 4,400 -0.06(-0.85%)
Dec 01, 2006 7.080 7.120 6.840 7.060 15,872 -0.08(-1.12%)
Nov 30, 2006 6.980 7.140 6.970 7.140 7,100 +0.24(+3.48%)
Nov 29, 2006 7.090 7.280 6.870 6.900 30,496 -0.16(-2.27%)
Nov 28, 2006 7.000 7.060 6.850 7.060 31,500 +0.02(+0.28%)
Nov 27, 2006 7.030 7.100 6.850 7.040 105,049 +0.04(+0.57%)
Nov 24, 2006 6.890 7.010 6.890 7.000 4,400 +0.12(+1.74%)
Nov 22, 2006 7.020 7.020 6.870 6.880 169,908 -0.11(-1.57%)
Nov 21, 2006 7.000 7.060 6.920 6.990 32,834 +0.04(+0.58%)
Nov 20, 2006 6.980 7.110 6.950 6.950 109,834 -0.16(-2.25%)
Nov 17, 2006 7.100 7.130 6.990 7.110 101,462 -0.04(-0.56%)
Nov 16, 2006 7.030 7.150 7.030 7.150 26,663 +0.07(+0.99%)
Nov 15, 2006 6.940 7.110 6.940 7.080 31,920 +0.00(+0.00%)
Nov 14, 2006 6.950 7.140 6.880 7.080 43,388 +0.06(+0.85%)
Nov 13, 2006 7.000 7.050 6.980 7.020 28,772 +0.01(+0.14%)
Nov 10, 2006 6.960 7.030 6.790 7.010 13,300 +0.00(+0.00%)
Nov 09, 2006 7.010 7.020 6.970 7.010 9,520 +0.03(+0.43%)
Nov 08, 2006 7.040 7.090 6.960 6.980 156,465 -0.19(-2.65%)
Nov 07, 2006 7.510 7.510 6.920 7.170 75,663 -0.52(-6.76%)
Nov 06, 2006 7.740 7.740 7.540 7.690 5,100 -0.19(-2.41%)
Nov 03, 2006 7.960 7.960 7.620 7.880 106,200 -0.06(-0.76%)
Nov 02, 2006 8.000 8.010 7.700 7.940 63,444 +0.00(+0.00%)
Nov 01, 2006 7.870 7.950 7.840 7.940 1,700 +0.14(+1.79%)
Oct 31, 2006 7.760 7.830 7.760 7.800 1,200 +0.04(+0.52%)
Oct 30, 2006 7.870 7.960 7.000 7.760 22,479 -0.26(-3.24%)
Oct 27, 2006 8.000 8.040 7.910 8.020 95,900 +0.01(+0.12%)
Oct 26, 2006 7.900 8.060 7.890 8.010 7,300 -0.01(-0.12%)
Oct 25, 2006 8.000 8.030 7.740 8.020 14,600 +0.02(+0.25%)
Oct 24, 2006 7.750 8.040 7.700 8.000 37,346 +0.29(+3.76%)
Oct 23, 2006 7.610 7.710 7.520 7.710 35,600 +0.15(+1.98%)
Oct 20, 2006 7.470 7.570 7.330 7.560 15,340 +0.04(+0.53%)
Oct 19, 2006 7.470 7.520 7.470 7.520 2,400 +0.05(+0.67%)
Oct 18, 2006 7.390 7.510 7.370 7.470 33,650 +0.04(+0.54%)
Oct 17, 2006 7.480 7.690 7.380 7.430 13,590 -0.15(-1.98%)
Oct 16, 2006 7.620 7.690 7.570 7.580 39,214 -0.04(-0.52%)
Oct 13, 2006 7.560 7.620 7.560 7.620 7,500 +0.15(+2.01%)
Oct 12, 2006 7.440 7.480 7.380 7.470 20,338 +0.01(+0.13%)
Oct 11, 2006 7.360 7.510 7.350 7.460 15,630 +0.06(+0.81%)
Oct 10, 2006 7.350 7.510 7.280 7.400 41,308 +0.05(+0.68%)
Oct 09, 2006 7.340 7.400 7.120 7.350 16,102 +0.00(+0.00%)
Oct 06, 2006 7.470 7.490 7.290 7.350 5,600 -0.11(-1.47%)
Oct 05, 2006 7.650 7.650 7.460 7.460 2,302 -0.19(-2.48%)
Oct 04, 2006 7.260 7.720 7.140 7.650 13,250 +0.31(+4.22%)
Oct 03, 2006 7.250 7.340 7.200 7.340 97,000 +0.02(+0.27%)
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.