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, 2014 22.50 22.95 22.32 22.82 383,533 +0.47(+2.10%)
Mar 28, 2014 22.55 22.66 22.19 22.35 219,893 -0.26(-1.15%)
Mar 27, 2014 22.68 23.01 22.11 22.61 205,756 +0.04(+0.18%)
Mar 26, 2014 22.95 22.97 22.33 22.57 287,947 -0.28(-1.23%)
Mar 25, 2014 22.59 23.46 22.59 22.85 301,328 +0.55(+2.47%)
Mar 24, 2014 22.90 23.28 21.90 22.30 176,607 -0.49(-2.15%)
Mar 21, 2014 23.22 23.45 22.78 22.79 220,549 -0.24(-1.04%)
Mar 20, 2014 23.09 23.39 22.87 23.03 167,585 -0.04(-0.17%)
Mar 19, 2014 23.01 23.25 22.95 23.07 234,683 -0.01(-0.04%)
Mar 18, 2014 21.98 23.37 21.98 23.08 516,427 +1.18(+5.39%)
Mar 17, 2014 21.36 22.15 21.36 21.90 335,056 +0.73(+3.45%)
Mar 14, 2014 20.93 21.42 20.93 21.17 229,247 +0.26(+1.24%)
Mar 13, 2014 21.73 22.31 20.74 20.91 314,815 -0.45(-2.11%)
Mar 12, 2014 20.69 21.59 20.57 21.36 145,725 +0.52(+2.50%)
Mar 11, 2014 20.95 21.25 20.55 20.84 123,272 -0.03(-0.14%)
Mar 10, 2014 22.08 22.48 20.74 20.87 346,876 -1.36(-6.12%)
Mar 07, 2014 23.20 23.20 22.04 22.23 217,460 -0.89(-3.85%)
Mar 06, 2014 22.91 23.30 22.75 23.12 178,601 +0.19(+0.83%)
Mar 05, 2014 23.10 23.10 22.63 22.93 116,108 -0.22(-0.95%)
Mar 04, 2014 22.73 23.24 22.64 23.15 309,105 +0.69(+3.07%)
Mar 03, 2014 22.79 23.22 22.44 22.46 258,786 -0.03(-0.13%)
Feb 28, 2014 22.67 22.87 22.39 22.49 255,636 -0.29(-1.27%)
Feb 27, 2014 22.69 22.81 22.25 22.78 215,827 +0.08(+0.35%)
Feb 26, 2014 22.75 23.00 22.47 22.70 221,331 +0.00(+0.00%)
Feb 25, 2014 22.31 22.88 22.11 22.70 257,447 +0.49(+2.21%)
Feb 24, 2014 22.43 22.60 21.81 22.21 387,026 -0.25(-1.11%)
Feb 21, 2014 25.19 25.19 21.84 22.46 869,259 -2.95(-11.61%)
Feb 20, 2014 25.54 25.54 25.22 25.41 129,203 -0.13(-0.51%)
Feb 19, 2014 25.43 26.20 25.41 25.54 166,398 -0.02(-0.08%)
Feb 18, 2014 25.20 25.60 25.08 25.56 131,759 +0.40(+1.59%)
Feb 14, 2014 25.15 25.16 25.16 25.16 90,700 +0.06(+0.24%)
Feb 13, 2014 24.59 25.10 24.59 25.10 78,616 +0.27(+1.09%)
Feb 12, 2014 24.95 25.03 24.61 24.83 127,779 -0.13(-0.52%)
Feb 11, 2014 24.83 25.05 24.55 24.96 124,499 +0.11(+0.44%)
Feb 10, 2014 24.86 24.86 24.39 24.85 189,929 -0.05(-0.20%)
Feb 07, 2014 24.70 25.06 24.64 24.90 167,441 +0.26(+1.06%)
Feb 06, 2014 24.68 25.04 24.50 24.64 130,551 +0.11(+0.45%)
Feb 05, 2014 24.48 24.85 24.13 24.53 158,709 -0.03(-0.12%)
Feb 04, 2014 24.12 24.68 24.12 24.56 279,905 +0.44(+1.82%)
Feb 03, 2014 24.02 24.21 23.78 24.12 314,975 +0.09(+0.37%)
Jan 31, 2014 23.30 24.21 23.23 24.03 147,756 +0.15(+0.63%)
Jan 30, 2014 23.22 24.33 22.43 23.88 259,684 +0.94(+4.10%)
Jan 29, 2014 24.23 24.54 22.88 22.94 368,902 -1.50(-6.14%)
Jan 28, 2014 23.83 24.54 23.59 24.44 178,665 +0.56(+2.35%)
Jan 27, 2014 25.17 25.18 23.56 23.88 405,566 -1.31(-5.20%)
Jan 24, 2014 25.41 25.81 25.04 25.19 202,594 -0.46(-1.79%)
Jan 23, 2014 25.14 25.65 25.14 25.65 141,095 +0.35(+1.38%)
Jan 22, 2014 25.80 25.80 25.17 25.30 222,583 -0.50(-1.94%)
Jan 21, 2014 26.06 26.43 25.50 25.80 139,310 -0.22(-0.85%)
Jan 17, 2014 26.20 26.02 26.02 26.02 127,300 -0.30(-1.14%)
Jan 16, 2014 26.12 26.62 25.91 26.32 87,228 +0.10(+0.38%)
Jan 15, 2014 26.28 26.38 25.99 26.22 122,966 -0.06(-0.23%)
Jan 14, 2014 25.50 26.38 25.45 26.28 222,108 +0.94(+3.71%)
Jan 13, 2014 25.76 25.92 25.09 25.34 228,467 -0.58(-2.24%)
Jan 10, 2014 26.17 26.35 25.88 25.92 138,993 -0.27(-1.03%)
Jan 09, 2014 26.10 26.20 25.86 26.19 198,158 +0.14(+0.54%)
Jan 08, 2014 25.82 26.10 25.66 26.05 169,796 +0.12(+0.46%)
Jan 07, 2014 25.90 26.08 25.88 25.93 155,442 +0.20(+0.78%)
Jan 06, 2014 26.03 26.10 25.54 25.73 171,500 -0.26(-1.00%)
Jan 03, 2014 25.07 26.09 25.00 25.99 136,403 +0.93(+3.71%)
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.