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 (%)
Mar 31, 2004 16.20 16.20 15.54 15.65 160,600 +0.08(+0.51%)
Mar 30, 2004 15.69 16.03 15.50 15.57 24,200 -0.12(-0.76%)
Mar 29, 2004 15.20 15.70 15.15 15.69 129,200 +0.44(+2.89%)
Mar 26, 2004 15.26 15.29 14.90 15.25 7,000 +0.00(+0.00%)
Mar 25, 2004 15.17 15.28 15.13 15.25 13,300 +0.22(+1.46%)
Mar 24, 2004 15.01 15.25 14.80 15.03 21,000 -0.17(-1.12%)
Mar 23, 2004 15.62 15.62 15.06 15.20 35,500 -0.23(-1.49%)
Mar 22, 2004 15.50 15.50 15.04 15.43 3,100 -0.16(-1.03%)
Mar 19, 2004 15.76 15.95 15.51 15.59 110,700 -0.12(-0.76%)
Mar 18, 2004 15.25 15.78 15.25 15.71 54,600 -0.20(-1.26%)
Mar 17, 2004 15.70 15.98 15.47 15.91 70,600 +0.22(+1.40%)
Mar 16, 2004 15.34 15.69 15.25 15.69 23,800 +0.09(+0.58%)
Mar 15, 2004 16.55 16.55 15.33 15.60 23,300 -0.78(-4.76%)
Mar 12, 2004 16.20 16.70 15.95 16.38 74,700 +0.17(+1.05%)
Mar 11, 2004 16.01 16.60 15.41 16.21 82,800 +0.12(+0.75%)
Mar 10, 2004 16.32 16.32 15.96 16.09 11,100 -0.13(-0.80%)
Mar 09, 2004 17.21 17.63 15.80 16.22 48,600 -0.15(-0.92%)
Mar 08, 2004 16.55 16.70 16.18 16.37 48,700 +0.05(+0.31%)
Mar 05, 2004 16.30 16.50 16.29 16.32 23,700 +0.11(+0.68%)
Mar 04, 2004 15.85 16.40 15.85 16.21 118,800 +0.36(+2.27%)
Mar 03, 2004 15.25 15.85 15.25 15.85 86,300 +0.60(+3.93%)
Mar 02, 2004 15.15 15.26 15.00 15.25 100,400 +0.15(+0.99%)
Mar 01, 2004 15.00 15.15 14.89 15.10 37,100 +0.30(+2.03%)
Feb 27, 2004 14.31 14.91 14.24 14.80 139,600 +0.45(+3.14%)
Feb 26, 2004 14.32 14.79 14.12 14.35 34,000 +0.15(+1.06%)
Feb 25, 2004 14.11 14.54 14.06 14.20 38,700 +0.04(+0.28%)
Feb 24, 2004 13.30 14.26 13.30 14.16 22,700 +0.19(+1.36%)
Feb 23, 2004 14.15 14.22 13.97 13.97 13,900 -0.16(-1.13%)
Feb 20, 2004 14.02 14.28 13.95 14.13 167,900 -0.05(-0.35%)
Feb 19, 2004 14.20 14.35 14.18 14.18 32,900 -0.20(-1.39%)
Feb 18, 2004 14.27 14.50 14.14 14.38 112,400 +0.18(+1.27%)
Feb 17, 2004 14.49 14.49 14.18 14.20 36,100 -0.30(-2.07%)
Feb 13, 2004 14.62 14.86 14.50 14.50 14,100 +0.00(+0.00%)
Feb 12, 2004 14.42 14.55 14.41 14.50 9,800 -0.03(-0.21%)
Feb 11, 2004 15.00 15.07 14.45 14.53 93,000 -0.07(-0.48%)
Feb 10, 2004 14.55 14.70 14.28 14.60 47,800 +0.22(+1.53%)
Feb 09, 2004 13.85 14.40 13.85 14.38 12,900 +0.24(+1.70%)
Feb 06, 2004 13.99 14.16 13.95 14.14 35,800 +0.28(+2.02%)
Feb 05, 2004 13.80 13.88 13.74 13.86 152,700 -0.04(-0.29%)
Feb 04, 2004 14.01 14.05 13.55 13.90 37,800 -0.08(-0.57%)
Feb 03, 2004 14.39 14.40 13.82 13.98 19,500 -0.17(-1.20%)
Feb 02, 2004 14.04 14.15 13.99 14.15 14,100 +0.13(+0.93%)
Jan 30, 2004 13.78 14.04 13.78 14.02 60,700 +0.16(+1.15%)
Jan 29, 2004 13.85 13.95 13.68 13.86 7,900 +0.18(+1.32%)
Jan 28, 2004 13.48 13.84 13.46 13.68 75,000 +0.18(+1.33%)
Jan 27, 2004 13.40 13.63 13.28 13.50 66,800 -0.01(-0.07%)
Jan 26, 2004 13.49 13.64 13.48 13.51 44,700 +0.40(+3.05%)
Jan 23, 2004 12.70 13.40 12.70 13.11 101,500 +0.01(+0.08%)
Jan 22, 2004 12.13 13.25 12.00 13.10 115,000 +1.10(+9.17%)
Jan 21, 2004 12.79 12.84 11.89 12.00 23,300 +0.00(+0.00%)
Jan 20, 2004 12.19 12.19 11.99 12.00 56,100 -0.06(-0.50%)
Jan 16, 2004 12.17 12.18 12.06 12.06 1,800 -0.05(-0.41%)
Jan 15, 2004 12.10 12.22 12.09 12.11 12,400 -0.09(-0.74%)
Jan 14, 2004 12.25 12.25 12.01 12.20 82,773 -0.10(-0.81%)
Jan 13, 2004 12.40 12.42 12.30 12.30 14,669 -0.10(-0.81%)
Jan 12, 2004 12.25 12.55 12.25 12.40 143,170 +0.16(+1.31%)
Jan 09, 2004 11.95 12.39 11.95 12.24 284,500 +0.31(+2.60%)
Jan 08, 2004 11.56 12.00 11.50 11.93 78,650 +0.43(+3.74%)
Jan 07, 2004 11.04 11.57 11.04 11.50 176,157 +0.02(+0.17%)
Jan 06, 2004 11.40 11.54 11.40 11.48 15,600 -0.12(-1.03%)
Jan 05, 2004 11.50 11.60 11.13 11.60 26,000 +0.07(+0.61%)
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.