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, 2008 7.030 7.290 6.650 7.270 98,300 +0.25(+3.56%)
Mar 28, 2008 7.000 7.100 6.900 7.020 47,590 -0.08(-1.13%)
Mar 27, 2008 7.000 7.100 6.950 7.100 28,172 +0.12(+1.72%)
Mar 26, 2008 6.910 7.000 6.840 6.980 29,182 -0.02(-0.29%)
Mar 25, 2008 6.920 7.100 6.920 7.000 42,800 +0.00(+0.00%)
Mar 24, 2008 7.070 7.110 6.960 7.000 58,284 -0.06(-0.85%)
Mar 21, 2008 6.860 7.150 6.820 7.060 60,411 +0.00(+0.00%)
Mar 20, 2008 6.860 7.150 6.820 7.060 60,411 +0.22(+3.22%)
Mar 19, 2008 6.990 7.230 6.840 6.840 208,444 -0.18(-2.56%)
Mar 18, 2008 7.050 7.120 6.780 7.020 89,613 +0.02(+0.29%)
Mar 17, 2008 7.050 7.170 6.810 7.000 127,472 -0.12(-1.69%)
Mar 14, 2008 7.370 7.380 7.120 7.120 70,026 -0.35(-4.69%)
Mar 13, 2008 7.450 7.570 7.200 7.470 180,844 -0.08(-1.06%)
Mar 12, 2008 7.800 7.850 7.270 7.550 156,212 -0.33(-4.19%)
Mar 11, 2008 7.840 7.940 7.680 7.880 36,487 +0.00(+0.00%)
Mar 10, 2008 8.080 8.250 7.720 7.880 101,173 -0.22(-2.72%)
Mar 07, 2008 8.110 8.130 7.910 8.100 137,966 +0.00(+0.00%)
Mar 06, 2008 8.230 8.380 8.040 8.100 140,165 -0.07(-0.86%)
Mar 05, 2008 8.270 8.270 8.080 8.170 24,141 -0.03(-0.37%)
Mar 04, 2008 8.160 8.290 8.150 8.200 60,970 +0.03(+0.37%)
Mar 03, 2008 8.080 8.800 8.080 8.170 50,735 +0.10(+1.24%)
Feb 29, 2008 8.480 8.480 8.030 8.070 184,326 -0.43(-5.06%)
Feb 28, 2008 8.700 8.700 8.350 8.500 312,328 +0.13(+1.55%)
Feb 27, 2008 8.580 8.580 8.280 8.370 60,934 -0.16(-1.88%)
Feb 26, 2008 8.250 8.660 8.250 8.530 106,445 +0.36(+4.41%)
Feb 25, 2008 7.930 8.170 7.910 8.170 26,050 +0.20(+2.51%)
Feb 22, 2008 7.860 8.000 7.850 7.970 29,276 +0.15(+1.92%)
Feb 21, 2008 7.890 8.000 7.750 7.820 116,187 +0.10(+1.30%)
Feb 20, 2008 7.740 7.860 7.390 7.720 119,164 -0.07(-0.90%)
Feb 19, 2008 7.980 8.140 7.730 7.790 52,431 -0.21(-2.62%)
Feb 18, 2008 8.040 8.110 7.850 8.000 30,103 +0.00(+0.00%)
Feb 15, 2008 8.040 8.110 7.850 8.000 30,103 -0.02(-0.25%)
Feb 14, 2008 8.130 8.260 8.020 8.020 31,090 -0.13(-1.60%)
Feb 13, 2008 8.190 8.190 8.000 8.150 29,620 -0.03(-0.37%)
Feb 12, 2008 8.230 8.250 8.060 8.180 48,320 +0.10(+1.24%)
Feb 11, 2008 8.160 8.260 8.050 8.080 38,755 -0.06(-0.74%)
Feb 08, 2008 8.250 8.360 8.140 8.140 54,244 -0.16(-1.93%)
Feb 07, 2008 8.100 8.300 8.100 8.300 114,703 +0.24(+2.98%)
Feb 06, 2008 8.050 8.170 8.000 8.060 79,994 -0.09(-1.10%)
Feb 05, 2008 8.460 8.460 8.130 8.150 97,688 -0.36(-4.23%)
Feb 04, 2008 8.190 8.520 8.140 8.510 156,380 +0.35(+4.29%)
Feb 01, 2008 8.440 8.440 8.160 8.160 46,800 -0.29(-3.43%)
Jan 31, 2008 8.010 8.510 7.950 8.450 119,478 +0.39(+4.84%)
Jan 30, 2008 8.170 8.310 8.010 8.060 117,175 -0.19(-2.30%)
Jan 29, 2008 8.000 8.460 8.000 8.250 284,095 +0.26(+3.25%)
Jan 28, 2008 8.020 8.150 7.880 7.990 119,306 -0.20(-2.44%)
Jan 25, 2008 8.250 8.380 8.170 8.190 66,212 +0.03(+0.37%)
Jan 24, 2008 8.500 8.500 8.160 8.160 47,830 -0.37(-4.34%)
Jan 23, 2008 8.860 8.870 8.070 8.530 264,047 -0.70(-7.58%)
Jan 22, 2008 8.820 9.350 8.810 9.230 27,513 -0.02(-0.22%)
Jan 21, 2008 9.250 9.300 9.010 9.250 296,161 +0.00(+0.00%)
Jan 18, 2008 9.250 9.300 9.010 9.250 296,161 +0.06(+0.65%)
Jan 17, 2008 9.110 9.480 9.060 9.190 41,997 +0.09(+0.99%)
Jan 16, 2008 9.040 9.130 9.040 9.100 19,768 +0.02(+0.22%)
Jan 15, 2008 9.250 9.280 9.010 9.080 23,826 -0.23(-2.47%)
Jan 14, 2008 9.300 9.370 9.260 9.310 13,189 +0.01(+0.11%)
Jan 11, 2008 9.120 9.470 9.020 9.300 78,235 +0.15(+1.64%)
Jan 10, 2008 9.160 9.190 8.870 9.150 38,661 +0.00(+0.00%)
Jan 09, 2008 9.190 9.190 9.070 9.150 28,626 -0.07(-0.76%)
Jan 08, 2008 9.220 9.330 9.020 9.220 55,831 -0.01(-0.11%)
Jan 07, 2008 9.260 9.360 9.110 9.230 19,811 -0.01(-0.16%)
Jan 04, 2008 9.290 9.460 9.000 9.245 363,834 -0.16(-1.65%)
Jan 03, 2008 9.050 9.570 9.050 9.400 66,338 +0.30(+3.30%)
Jan 02, 2008 9.370 9.530 8.990 9.100 55,300 -0.64(-6.57%)
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.