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 30, 2014 19.46 19.46 18.97 19.09 156,217 -0.36(-1.87%)
May 29, 2014 19.17 19.53 19.08 19.46 172,001 +0.26(+1.37%)
May 28, 2014 19.43 19.55 18.94 19.19 264,820 -0.32(-1.63%)
May 27, 2014 19.74 19.74 19.31 19.51 195,549 -0.11(-0.56%)
May 23, 2014 19.26 19.62 19.62 19.62 161,276 +0.38(+1.98%)
May 22, 2014 18.92 19.25 18.70 19.24 188,560 +0.31(+1.63%)
May 21, 2014 18.87 19.15 18.50 18.93 153,944 +0.18(+0.97%)
May 20, 2014 19.43 19.56 18.39 18.75 520,612 -0.78(-4.00%)
May 19, 2014 19.52 19.93 19.35 19.53 116,208 -0.12(-0.60%)
May 16, 2014 19.32 19.67 19.03 19.65 190,722 +0.31(+1.60%)
May 15, 2014 19.72 19.89 18.99 19.34 384,497 -0.52(-2.61%)
May 14, 2014 19.96 20.22 19.65 19.86 297,783 -0.06(-0.32%)
May 13, 2014 20.85 20.88 19.69 19.92 518,390 -2.81(-12.35%)
May 12, 2014 21.90 22.89 21.52 22.73 155,319 +0.85(+3.90%)
May 09, 2014 20.91 21.96 19.75 21.87 206,777 +0.81(+3.84%)
May 08, 2014 21.70 22.12 20.86 21.07 137,459 -0.64(-2.93%)
May 07, 2014 22.29 22.29 21.15 21.70 163,606 -0.49(-2.21%)
May 06, 2014 22.49 22.75 22.13 22.19 200,186 -0.45(-2.01%)
May 05, 2014 21.72 22.75 21.46 22.65 165,184 +0.83(+3.79%)
May 02, 2014 21.80 22.26 21.58 21.82 230,159 +0.13(+0.59%)
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.