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 (%)
Aug 31, 2005 7.230 7.290 7.200 7.290 23,574 +0.01(+0.14%)
Aug 30, 2005 7.290 7.290 7.190 7.280 4,300 +0.06(+0.83%)
Aug 29, 2005 7.210 7.280 6.800 7.220 39,397 -0.06(-0.82%)
Aug 26, 2005 7.250 7.320 7.240 7.280 33,200 -0.01(-0.14%)
Aug 25, 2005 7.350 7.350 7.280 7.290 9,950 -0.02(-0.27%)
Aug 24, 2005 7.340 7.400 7.310 7.310 13,855 -0.02(-0.27%)
Aug 23, 2005 7.350 7.450 7.300 7.330 45,291 -0.06(-0.81%)
Aug 22, 2005 7.400 7.400 7.270 7.390 11,600 -0.01(-0.14%)
Aug 19, 2005 7.300 7.440 7.300 7.400 21,404 +0.04(+0.54%)
Aug 18, 2005 7.260 7.450 7.250 7.360 7,342 -0.04(-0.54%)
Aug 17, 2005 7.490 7.490 7.330 7.400 10,600 -0.12(-1.60%)
Aug 16, 2005 7.350 7.660 7.350 7.520 31,850 +0.06(+0.80%)
Aug 15, 2005 7.150 7.460 7.150 7.460 13,500 +0.27(+3.76%)
Aug 12, 2005 7.250 7.400 6.850 7.190 128,598 -0.35(-4.64%)
Aug 11, 2005 7.600 7.600 7.220 7.540 7,000 -0.03(-0.40%)
Aug 10, 2005 7.620 7.710 7.550 7.570 7,990 -0.01(-0.13%)
Aug 09, 2005 7.610 7.750 7.580 7.580 13,680 -0.01(-0.13%)
Aug 08, 2005 7.800 7.850 7.500 7.590 98,900 -0.08(-1.04%)
Aug 05, 2005 8.460 8.460 7.200 7.670 96,248 -1.03(-11.84%)
Aug 04, 2005 8.700 8.700 8.570 8.700 6,900 -0.05(-0.57%)
Aug 03, 2005 9.000 9.000 8.510 8.750 16,325 -0.02(-0.23%)
Aug 02, 2005 9.760 10.05 8.680 8.770 16,500 -0.23(-2.56%)
Aug 01, 2005 8.500 9.750 8.500 9.000 10,200 -1.24(-12.11%)
Jul 29, 2005 10.18 10.26 10.09 10.24 8,700 +0.00(+0.00%)
Jul 28, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 27, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 26, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 25, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 22, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 21, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 20, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 19, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 18, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 15, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 14, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 13, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 12, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 11, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 08, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 07, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 06, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 05, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 01, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 30, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 29, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 28, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 27, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 24, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 23, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 22, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 21, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 20, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 17, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 16, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 15, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 14, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 13, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 10, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 09, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 08, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 07, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 06, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 03, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jun 02, 2005 10.24 10.24 10.24 10.24 0 +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.