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, 2013 15.87 15.87 15.51 15.54 73,942 -0.44(-2.76%)
May 30, 2013 15.46 16.00 15.46 15.98 138,146 +0.39(+2.49%)
May 29, 2013 15.72 15.74 15.55 15.59 61,357 -0.19(-1.17%)
May 28, 2013 15.45 15.86 15.45 15.78 230,884 +0.35(+2.29%)
May 24, 2013 15.38 15.43 15.09 15.43 0 +0.01(+0.06%)
May 23, 2013 15.50 15.82 14.90 15.42 0 -0.16(-1.02%)
May 22, 2013 15.89 16.04 15.54 15.58 0 -0.33(-2.05%)
May 21, 2013 15.88 15.96 15.76 15.90 0 -0.02(-0.11%)
May 20, 2013 15.86 16.02 15.66 15.92 0 +0.15(+0.95%)
May 17, 2013 15.63 15.82 15.51 15.77 0 +0.21(+1.36%)
May 16, 2013 15.99 16.01 15.50 15.56 186,961 -0.50(-3.13%)
May 15, 2013 15.94 16.09 15.94 16.06 0 +0.14(+0.89%)
May 13, 2013 15.89 15.96 15.65 15.92 0 +0.28(+1.80%)
May 10, 2013 15.45 15.64 15.38 15.64 0 +0.36(+2.39%)
May 09, 2013 15.08 15.33 15.06 15.27 0 +0.03(+0.23%)
May 08, 2013 15.27 15.33 15.13 15.24 0 -0.23(-1.46%)
May 07, 2013 15.29 15.46 15.29 15.46 0 +0.16(+1.02%)
May 06, 2013 15.29 15.46 15.08 15.31 0 -0.03(-0.23%)
May 03, 2013 15.48 15.45 15.19 15.34 0 +0.01(+0.06%)
May 02, 2013 14.75 15.50 14.75 15.33 0 +0.66(+4.49%)
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.