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 (%)
May 31, 2012 9.790 9.850 9.620 9.710 93,964 -0.01(-0.10%)
May 30, 2012 9.640 9.900 9.560 9.720 81,517 -0.02(-0.21%)
May 29, 2012 9.580 9.860 9.520 9.740 120,907 +0.19(+1.99%)
May 25, 2012 9.490 9.590 9.440 9.550 120,236 +0.05(+0.53%)
May 24, 2012 9.420 9.540 9.350 9.500 114,241 +0.08(+0.85%)
May 23, 2012 9.360 9.440 9.270 9.420 155,435 -0.02(-0.21%)
May 22, 2012 9.510 9.530 9.380 9.440 78,472 -0.05(-0.53%)
May 21, 2012 9.360 9.540 9.240 9.490 107,725 +0.15(+1.61%)
May 18, 2012 9.460 9.680 9.280 9.340 131,712 -0.12(-1.27%)
May 17, 2012 9.720 9.750 9.460 9.460 121,540 -0.25(-2.57%)
May 16, 2012 9.650 9.840 9.640 9.710 55,832 +0.08(+0.83%)
May 15, 2012 9.660 9.780 9.610 9.630 66,959 -0.06(-0.62%)
May 14, 2012 9.860 9.900 9.680 9.690 197,189 -0.23(-2.32%)
May 11, 2012 9.500 9.980 9.500 9.920 79,175 +0.37(+3.87%)
May 10, 2012 9.820 9.820 9.350 9.550 617,820 -0.16(-1.65%)
May 09, 2012 9.790 9.880 9.700 9.710 228,069 -0.24(-2.41%)
May 08, 2012 10.41 10.50 9.900 9.950 194,131 +0.09(+0.91%)
May 07, 2012 9.750 9.910 9.660 9.860 128,983 +0.05(+0.51%)
May 04, 2012 10.03 10.26 9.720 9.810 166,124 -0.40(-3.92%)
May 03, 2012 10.26 10.32 10.15 10.21 142,354 -0.09(-0.87%)
May 02, 2012 10.25 10.32 10.22 10.30 84,487 +0.00(+0.00%)
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.