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, 2008 7.710 8.050 7.610 7.730 62,815 +0.15(+1.98%)
May 29, 2008 7.570 7.640 7.490 7.580 35,945 -0.03(-0.39%)
May 28, 2008 7.600 7.780 7.450 7.610 73,704 +0.07(+0.93%)
May 27, 2008 7.720 7.720 7.500 7.540 24,956 -0.06(-0.79%)
May 26, 2008 7.800 7.800 7.520 7.600 41,170 +0.00(+0.00%)
May 23, 2008 7.800 7.800 7.520 7.600 41,170 -0.18(-2.31%)
May 22, 2008 7.815 7.900 7.610 7.780 63,873 -0.16(-2.02%)
May 21, 2008 8.120 8.120 7.860 7.940 56,430 +0.10(+1.28%)
May 20, 2008 7.970 8.050 7.730 7.840 78,399 -0.10(-1.26%)
May 19, 2008 8.120 8.230 7.880 7.940 82,319 -0.02(-0.25%)
May 16, 2008 8.310 8.345 7.800 7.960 160,473 -0.33(-3.98%)
May 15, 2008 8.400 8.400 8.210 8.290 106,830 -0.16(-1.89%)
May 14, 2008 8.630 8.720 8.220 8.450 108,300 +0.08(+0.96%)
May 13, 2008 8.740 8.740 8.370 8.370 52,400 -0.35(-4.01%)
May 12, 2008 8.830 8.940 8.650 8.720 15,294 -0.05(-0.57%)
May 09, 2008 8.700 8.830 8.340 8.770 43,023 +0.08(+0.92%)
May 08, 2008 8.800 8.950 8.540 8.690 29,035 -0.20(-2.25%)
May 07, 2008 8.750 8.890 8.480 8.890 41,062 +0.23(+2.66%)
May 06, 2008 8.660 8.840 8.510 8.660 55,747 -0.14(-1.59%)
May 05, 2008 9.090 9.090 8.480 8.800 55,190 -0.10(-1.12%)
May 02, 2008 8.770 9.080 8.500 8.900 199,652 +0.36(+4.22%)
May 01, 2008 8.180 8.630 8.000 8.540 37,875 +0.33(+4.02%)
Apr 30, 2008 8.000 8.210 8.000 8.210 35,288 +0.21(+2.63%)
Apr 29, 2008 7.780 8.050 7.780 8.000 10,800 +0.08(+1.01%)
Apr 28, 2008 7.910 8.010 7.860 7.920 39,188 +0.04(+0.51%)
Apr 25, 2008 7.870 7.940 7.720 7.880 37,197 -0.10(-1.25%)
Apr 24, 2008 8.010 8.100 7.630 7.980 29,350 -0.06(-0.75%)
Apr 23, 2008 7.730 8.070 7.730 8.040 39,203 +0.34(+4.42%)
Apr 22, 2008 7.980 8.000 7.510 7.700 39,336 -0.30(-3.75%)
Apr 21, 2008 7.990 8.050 7.938 8.000 16,292 -0.03(-0.37%)
Apr 18, 2008 7.800 8.050 7.800 8.030 27,546 +0.13(+1.65%)
Apr 17, 2008 7.780 7.920 7.750 7.900 15,640 +0.15(+1.94%)
Apr 16, 2008 7.498 7.750 7.350 7.750 73,920 +0.25(+3.33%)
Apr 15, 2008 7.610 7.660 7.440 7.500 57,450 -0.14(-1.83%)
Apr 14, 2008 7.930 7.930 7.610 7.640 41,562 -0.26(-3.29%)
Apr 11, 2008 7.980 7.980 7.810 7.900 22,898 -0.14(-1.74%)
Apr 10, 2008 7.850 8.050 7.750 8.040 14,200 +0.05(+0.63%)
Apr 09, 2008 8.060 8.070 7.800 7.990 60,285 +0.01(+0.13%)
Apr 08, 2008 7.680 8.300 7.660 7.980 36,000 +0.31(+4.04%)
Apr 07, 2008 7.980 7.990 7.660 7.670 14,975 -0.26(-3.28%)
Apr 04, 2008 7.570 8.120 7.570 7.930 21,704 +0.40(+5.31%)
Apr 03, 2008 7.560 7.920 7.480 7.530 49,625 -0.08(-1.05%)
Apr 02, 2008 6.960 7.800 6.960 7.610 71,078 +0.65(+9.34%)
Apr 01, 2008 7.340 7.430 6.870 6.960 72,675 -0.31(-4.26%)
Mar 31, 2008 7.030 7.290 6.650 7.270 98,300 +0.25(+3.56%)
Mar 28, 2008 7.000 7.100 6.900 7.020 47,590 -0.08(-1.13%)
Mar 27, 2008 7.000 7.100 6.950 7.100 28,172 +0.12(+1.72%)
Mar 26, 2008 6.910 7.000 6.840 6.980 29,182 -0.02(-0.29%)
Mar 25, 2008 6.920 7.100 6.920 7.000 42,800 +0.00(+0.00%)
Mar 24, 2008 7.070 7.110 6.960 7.000 58,284 -0.06(-0.85%)
Mar 21, 2008 6.860 7.150 6.820 7.060 60,411 +0.00(+0.00%)
Mar 20, 2008 6.860 7.150 6.820 7.060 60,411 +0.22(+3.22%)
Mar 19, 2008 6.990 7.230 6.840 6.840 208,444 -0.18(-2.56%)
Mar 18, 2008 7.050 7.120 6.780 7.020 89,613 +0.02(+0.29%)
Mar 17, 2008 7.050 7.170 6.810 7.000 127,472 -0.12(-1.69%)
Mar 14, 2008 7.370 7.380 7.120 7.120 70,026 -0.35(-4.69%)
Mar 13, 2008 7.450 7.570 7.200 7.470 180,844 -0.08(-1.06%)
Mar 12, 2008 7.800 7.850 7.270 7.550 156,212 -0.33(-4.19%)
Mar 11, 2008 7.840 7.940 7.680 7.880 36,487 +0.00(+0.00%)
Mar 10, 2008 8.080 8.250 7.720 7.880 101,173 -0.22(-2.72%)
Mar 07, 2008 8.110 8.130 7.910 8.100 137,966 +0.00(+0.00%)
Mar 06, 2008 8.230 8.380 8.040 8.100 140,165 -0.07(-0.86%)
Mar 05, 2008 8.270 8.270 8.080 8.170 24,141 -0.03(-0.37%)
Mar 04, 2008 8.160 8.290 8.150 8.200 60,970 +0.03(+0.37%)
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.