Indicators

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.054	4.229	4.054	4.160	53,867	+0.12(+3.02%)
May 28, 2009	4.008	4.039	4.000	4.039	8,174	+0.00(+0.00%)
May 27, 2009	4.077	4.077	4.039	4.039	3,482	-0.04(-0.93%)
May 26, 2009	3.940	4.077	3.940	4.077	18,211	+0.08(+1.90%)
May 22, 2009	4.000	4.016	4.000	4.000	17,330	+0.03(+0.77%)
May 21, 2009	3.840	3.970	3.772	3.970	11,811	+0.17(+4.41%)
May 20, 2009	3.810	3.940	3.749	3.802	62,608	-0.01(-0.20%)
May 19, 2009	4.153	4.420	3.779	3.810	64,486	-0.43(-10.15%)
May 18, 2009	4.263	4.321	4.191	4.240	34,611	-0.01(-0.27%)
May 15, 2009	4.328	4.397	4.206	4.252	14,435	-0.12(-2.75%)
May 14, 2009	4.153	4.381	4.115	4.372	4,133	+0.18(+4.33%)
May 13, 2009	4.206	4.206	4.183	4.191	4,542	-0.09(-2.01%)
May 12, 2009	4.176	4.277	4.160	4.277	3,149	+0.10(+2.43%)
May 11, 2009	4.107	4.183	4.107	4.176	88,618	+0.07(+1.67%)
May 08, 2009	4.077	4.267	4.077	4.107	28,937	+0.05(+1.32%)
May 07, 2009	4.153	4.153	3.871	4.054	63,950	-0.05(-1.30%)
May 06, 2009	3.818	4.122	3.818	4.107	396,558	+0.31(+8.23%)
May 05, 2009	3.665	3.818	3.665	3.795	235,730	-0.04(-0.99%)
May 04, 2009	3.818	3.848	3.269	3.833	164,001	+0.57(+17.52%)

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.