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 (%)
Jul 31, 2013 24.13 24.70 24.00 24.63 0 +0.53(+2.20%)
Jul 30, 2013 24.00 24.15 23.79 24.10 0 +0.10(+0.42%)
Jul 29, 2013 23.51 24.02 23.43 24.00 0 +0.92(+3.99%)
Jul 26, 2013 22.24 24.00 22.21 23.08 0 +1.07(+4.86%)
Jul 25, 2013 21.71 22.07 21.61 22.01 0 +0.31(+1.43%)
Jul 24, 2013 21.62 21.99 21.42 21.70 0 +0.20(+0.93%)
Jul 23, 2013 21.60 21.70 21.46 21.50 0 -0.03(-0.14%)
Jul 22, 2013 21.49 21.60 21.36 21.53 0 +0.21(+0.98%)
Jul 19, 2013 21.29 21.87 20.88 21.32 0 +0.30(+1.43%)
Jul 18, 2013 20.57 21.07 20.45 21.02 0 +0.59(+2.89%)
Jul 17, 2013 20.33 20.51 19.93 20.43 101,488 +0.19(+0.94%)
Jul 16, 2013 20.65 20.82 20.19 20.24 0 -0.50(-2.41%)
Jul 15, 2013 19.88 20.83 19.77 20.74 0 +0.81(+4.06%)
Jul 12, 2013 19.82 20.00 19.69 19.93 0 +0.09(+0.45%)
Jul 11, 2013 19.75 19.90 19.45 19.84 0 +0.29(+1.48%)
Jul 10, 2013 19.61 19.64 19.50 19.55 0 +0.04(+0.21%)
Jul 09, 2013 19.66 19.75 19.35 19.51 0 -0.05(-0.26%)
Jul 08, 2013 19.29 19.63 19.29 19.56 0 +0.31(+1.61%)
Jul 05, 2013 19.10 19.27 18.94 19.25 0 +0.22(+1.16%)
Jul 03, 2013 18.87 19.03 18.80 19.03 0 +0.14(+0.74%)
Jul 02, 2013 18.69 18.91 18.52 18.89 0 +0.17(+0.91%)
Jul 01, 2013 18.04 18.79 17.93 18.72 0 +0.68(+3.77%)
Jun 28, 2013 17.60 18.16 17.58 18.04 523,203 +0.30(+1.69%)
Jun 27, 2013 17.75 17.78 17.61 17.74 0 +0.12(+0.68%)
Jun 26, 2013 18.26 18.26 17.60 17.62 0 -0.50(-2.76%)
Jun 25, 2013 17.74 18.21 17.74 18.12 0 +0.54(+3.07%)
Jun 24, 2013 17.67 17.82 17.47 17.58 0 -0.32(-1.79%)
Jun 21, 2013 17.41 17.93 17.18 17.90 499,816 +0.54(+3.11%)
Jun 20, 2013 18.21 18.21 17.19 17.36 0 -1.19(-6.42%)
Jun 19, 2013 18.76 18.84 18.51 18.55 0 -0.27(-1.43%)
Jun 18, 2013 18.50 18.82 18.44 18.82 0 +0.31(+1.67%)
Jun 17, 2013 18.47 18.60 18.30 18.51 0 +0.11(+0.60%)
Jun 14, 2013 18.50 18.50 18.25 18.40 0 -0.08(-0.43%)
Jun 13, 2013 18.19 18.49 18.15 18.48 95,780 +0.24(+1.32%)
Jun 12, 2013 18.29 18.29 18.02 18.24 77,233 +0.03(+0.16%)
Jun 11, 2013 17.95 18.31 17.82 18.21 0 +0.05(+0.28%)
Jun 10, 2013 17.48 18.20 17.48 18.16 0 +0.66(+3.77%)
Jun 07, 2013 17.70 17.70 17.26 17.50 0 -0.08(-0.46%)
Jun 06, 2013 17.47 17.59 17.33 17.58 30,644 +0.16(+0.92%)
Jun 05, 2013 16.06 17.51 16.06 17.42 0 +0.04(+0.23%)
Jun 04, 2013 17.96 18.08 17.38 17.38 0 -0.60(-3.34%)
Jun 03, 2013 17.80 18.04 17.55 17.98 145,499 +0.35(+1.99%)
May 31, 2013 18.00 18.00 17.59 17.63 65,182 -0.50(-2.76%)
May 30, 2013 17.54 18.15 17.54 18.13 121,780 +0.44(+2.49%)
May 29, 2013 17.83 17.86 17.64 17.69 54,088 -0.21(-1.17%)
May 28, 2013 17.53 17.99 17.53 17.90 203,531 +0.40(+2.29%)
May 24, 2013 17.45 17.50 17.12 17.50 0 +0.01(+0.06%)
May 23, 2013 17.58 17.95 16.90 17.49 0 -0.18(-1.02%)
May 22, 2013 18.03 18.19 17.63 17.67 0 -0.37(-2.05%)
May 21, 2013 18.01 18.11 17.88 18.04 0 -0.02(-0.11%)
May 20, 2013 17.99 18.17 17.77 18.06 0 +0.17(+0.95%)
May 17, 2013 17.73 17.95 17.60 17.89 0 +0.24(+1.36%)
May 16, 2013 18.14 18.16 17.58 17.65 164,812 -0.57(-3.13%)
May 15, 2013 18.08 18.25 18.08 18.22 0 +0.16(+0.89%)
May 13, 2013 18.02 18.10 17.75 18.06 0 +0.04(+0.22%)
May 10, 2013 17.80 18.02 17.72 18.02 0 +0.42(+2.39%)
May 09, 2013 17.38 17.66 17.35 17.60 0 +0.04(+0.23%)
May 08, 2013 17.59 17.66 17.43 17.56 0 -0.26(-1.46%)
May 07, 2013 17.62 17.82 17.62 17.82 0 +0.18(+1.02%)
May 06, 2013 17.62 17.82 17.38 17.64 0 -0.04(-0.23%)
May 03, 2013 17.84 17.80 17.50 17.68 0 +0.01(+0.06%)
May 02, 2013 17.00 17.86 17.00 17.67 0 +0.76(+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.