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 28, 2010	9.265	9.465	9.188	9.388	75,699	+0.12(+1.33%)
May 27, 2010	9.118	9.396	9.026	9.265	93,621	+0.43(+4.89%)
May 26, 2010	8.494	8.972	8.478	8.833	189,127	+0.43(+5.14%)
May 25, 2010	8.240	8.409	8.109	8.401	70,123	+0.01(+0.09%)
May 24, 2010	8.610	8.795	8.363	8.394	83,827	-0.16(-1.89%)
May 21, 2010	8.294	8.563	8.255	8.556	56,067	+0.18(+2.12%)
May 20, 2010	8.478	8.810	8.371	8.378	54,193	-0.49(-5.48%)
May 19, 2010	8.956	9.041	8.617	8.864	76,625	-0.09(-1.03%)
May 18, 2010	9.172	9.272	8.879	8.956	193,444	-0.22(-2.35%)
May 17, 2010	9.211	9.357	8.949	9.172	136,079	-0.01(-0.08%)
May 14, 2010	9.249	9.296	8.895	9.180	156,450	-0.08(-0.92%)
May 13, 2010	9.480	9.534	9.203	9.265	223,590	-0.22(-2.28%)
May 12, 2010	9.280	9.496	9.280	9.480	190,027	+0.23(+2.50%)
May 11, 2010	9.111	9.288	9.064	9.249	256,383	-0.02(-0.25%)
May 10, 2010	9.326	9.565	9.188	9.272	141,449	+0.21(+2.30%)
May 07, 2010	9.712	9.827	9.018	9.064	216,754	-0.88(-8.84%)
May 06, 2010	9.766	10.02	8.209	9.943	267,900	+0.05(+0.47%)
May 05, 2010	9.890	9.997	9.635	9.897	148,801	+0.06(+0.63%)
May 04, 2010	9.889	9.982	9.789	9.835	159,126	-0.18(-1.77%)

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.