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, 2011 16.40 16.87 16.33 16.77 53,007 +0.43(+2.60%)
Mar 30, 2011 16.34 16.70 16.17 16.34 176,527 -0.38(-2.27%)
Mar 29, 2011 16.71 16.95 16.68 16.73 43,010 -0.26(-1.56%)
Mar 28, 2011 16.80 17.12 16.63 16.99 46,067 +0.19(+1.13%)
Mar 25, 2011 16.47 16.82 16.18 16.80 127,554 +0.43(+2.63%)
Mar 24, 2011 16.13 16.49 16.10 16.37 22,791 +0.25(+1.55%)
Mar 23, 2011 16.17 16.23 16.01 16.12 21,641 -0.15(-0.92%)
Mar 22, 2011 16.40 16.48 16.13 16.27 25,557 -0.07(-0.43%)
Mar 21, 2011 16.31 16.47 16.14 16.34 91,709 +0.00(+0.00%)
Mar 18, 2011 16.31 16.34 15.84 16.34 61,236 +0.13(+0.80%)
Mar 17, 2011 16.62 16.86 15.98 16.21 93,852 -0.13(-0.80%)
Mar 16, 2011 17.06 17.18 16.33 16.34 47,931 -0.65(-3.83%)
Mar 15, 2011 16.97 17.38 16.74 16.99 94,350 -0.36(-2.07%)
Mar 14, 2011 17.76 17.90 17.32 17.35 27,464 -0.42(-2.36%)
Mar 11, 2011 18.59 18.59 17.75 17.77 41,140 -1.02(-5.43%)
Mar 10, 2011 18.44 18.91 18.00 18.79 138,644 +0.11(+0.59%)
Mar 09, 2011 18.62 19.08 18.62 18.68 133,528 +0.05(+0.30%)
Mar 08, 2011 18.89 18.89 18.36 18.62 35,549 -0.16(-0.88%)
Mar 07, 2011 18.10 19.05 18.09 18.79 397,079 +0.79(+4.39%)
Mar 04, 2011 17.49 18.10 17.49 18.00 86,194 +0.14(+0.78%)
Mar 03, 2011 17.50 18.15 17.21 17.86 96,822 +0.47(+2.70%)
Mar 02, 2011 16.74 17.44 16.62 17.39 128,983 +0.55(+3.27%)
Mar 01, 2011 17.41 17.41 16.39 16.84 53,621 -0.51(-2.94%)
Feb 28, 2011 17.49 17.56 17.14 17.35 90,492 -0.06(-0.34%)
Feb 25, 2011 17.19 17.51 17.19 17.41 7,577 +0.16(+0.93%)
Feb 24, 2011 17.46 17.54 17.04 17.25 13,833 -0.12(-0.69%)
Feb 23, 2011 17.42 17.68 17.05 17.37 49,416 -0.12(-0.69%)
Feb 22, 2011 18.09 18.20 17.33 17.49 56,860 -0.69(-3.80%)
Feb 18, 2011 18.00 18.47 17.87 18.18 76,596 +0.24(+1.34%)
Feb 17, 2011 18.17 18.17 17.88 17.94 24,938 -0.25(-1.37%)
Feb 16, 2011 18.39 18.68 18.16 18.19 41,682 -0.01(-0.05%)
Feb 15, 2011 17.96 18.20 17.89 18.20 47,533 +0.22(+1.22%)
Feb 14, 2011 17.65 18.02 17.64 17.98 10,399 +0.27(+1.52%)
Feb 11, 2011 17.76 17.95 17.54 17.71 60,963 -0.03(-0.17%)
Feb 10, 2011 17.08 17.76 17.08 17.74 90,079 +0.57(+3.32%)
Feb 09, 2011 16.90 17.28 16.90 17.17 52,440 +0.09(+0.53%)
Feb 08, 2011 16.85 17.11 16.85 17.08 126,612 +0.30(+1.79%)
Feb 07, 2011 16.78 17.06 16.75 16.78 33,501 +0.00(+0.00%)
Feb 04, 2011 17.10 17.10 16.70 16.78 50,470 -0.30(-1.76%)
Feb 03, 2011 16.91 17.14 16.71 17.08 26,072 +0.15(+0.89%)
Feb 02, 2011 17.02 17.02 16.50 16.93 58,137 -0.08(-0.47%)
Feb 01, 2011 16.72 17.09 16.72 17.01 34,805 +0.27(+1.61%)
Jan 31, 2011 16.89 16.89 16.65 16.74 30,093 -0.07(-0.39%)
Jan 28, 2011 17.17 17.22 16.51 16.80 47,521 -0.34(-1.95%)
Jan 27, 2011 17.22 17.22 16.99 17.14 27,697 -0.01(-0.06%)
Jan 26, 2011 16.91 17.23 16.54 17.15 178,705 +0.30(+1.78%)
Jan 25, 2011 16.76 16.96 16.75 16.85 30,979 -0.15(-0.88%)
Jan 24, 2011 16.76 17.03 16.76 17.00 61,136 +0.18(+1.07%)
Jan 21, 2011 16.86 17.15 16.80 16.82 47,901 -0.03(-0.18%)
Jan 20, 2011 17.27 17.47 16.48 16.85 45,861 -0.41(-2.38%)
Jan 19, 2011 18.51 18.51 17.16 17.26 123,957 -1.28(-6.90%)
Jan 18, 2011 18.58 18.71 18.53 18.54 101,292 -0.02(-0.11%)
Jan 14, 2011 18.34 18.72 18.29 18.56 229,538 +0.11(+0.60%)
Jan 13, 2011 18.17 18.52 18.01 18.45 134,194 +0.30(+1.65%)
Jan 12, 2011 18.14 18.25 17.90 18.15 119,976 +0.19(+1.06%)
Jan 11, 2011 17.72 18.00 17.55 17.96 111,466 +0.40(+2.28%)
Jan 10, 2011 17.36 17.83 17.11 17.56 30,782 +0.04(+0.23%)
Jan 07, 2011 17.41 17.75 17.33 17.52 257,369 +0.06(+0.34%)
Jan 06, 2011 17.20 17.54 17.13 17.46 37,040 +0.16(+0.92%)
Jan 05, 2011 16.68 17.41 16.53 17.30 68,046 +0.54(+3.22%)
Jan 04, 2011 17.29 17.50 16.71 16.76 49,703 -0.60(-3.46%)
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.