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 (%)
Sep 28, 2007 10.93 10.99 10.80 10.84 102,800 -0.05(-0.46%)
Sep 27, 2007 10.62 11.00 10.61 10.89 107,297 +0.31(+2.93%)
Sep 26, 2007 10.98 10.98 10.58 10.58 66,664 -0.41(-3.73%)
Sep 25, 2007 10.85 11.00 10.74 10.99 111,011 +0.14(+1.29%)
Sep 24, 2007 10.15 10.91 10.15 10.85 80,305 +0.81(+8.07%)
Sep 21, 2007 10.12 10.22 10.01 10.04 29,125 +0.00(+0.00%)
Sep 20, 2007 10.37 10.38 9.800 10.04 58,443 -0.33(-3.18%)
Sep 19, 2007 10.85 10.85 10.37 10.37 29,372 -0.51(-4.69%)
Sep 18, 2007 10.88 10.94 10.69 10.88 49,369 +0.03(+0.28%)
Sep 17, 2007 11.00 11.00 10.80 10.85 504,788 -0.14(-1.27%)
Sep 14, 2007 11.05 11.18 10.68 10.99 279,674 +0.11(+1.01%)
Sep 13, 2007 10.68 11.00 10.63 10.88 323,815 +0.20(+1.87%)
Sep 12, 2007 10.73 10.80 10.64 10.68 21,900 -0.07(-0.65%)
Sep 11, 2007 10.81 10.83 10.66 10.75 35,437 +0.03(+0.28%)
Sep 10, 2007 10.42 10.76 10.42 10.72 39,714 -0.02(-0.19%)
Sep 07, 2007 10.67 10.87 10.62 10.74 20,631 -0.12(-1.10%)
Sep 06, 2007 10.77 10.89 10.70 10.86 32,350 +0.13(+1.21%)
Sep 05, 2007 10.64 10.85 10.64 10.73 28,945 +0.10(+0.94%)
Sep 04, 2007 10.75 10.75 10.43 10.63 99,120 -0.18(-1.67%)
Aug 31, 2007 10.51 10.81 10.38 10.81 34,000 +0.32(+3.05%)
Aug 30, 2007 10.29 10.54 10.29 10.49 22,425 +0.18(+1.75%)
Aug 29, 2007 10.29 10.39 10.15 10.31 54,675 -0.02(-0.19%)
Aug 28, 2007 10.56 10.72 10.33 10.33 17,098 -0.33(-3.10%)
Aug 27, 2007 10.75 10.94 10.62 10.66 42,054 +0.04(+0.38%)
Aug 24, 2007 9.900 10.64 9.900 10.62 266,212 +0.62(+6.20%)
Aug 23, 2007 9.970 10.50 9.900 10.00 102,220 -0.06(-0.60%)
Aug 22, 2007 9.940 10.21 9.630 10.06 44,077 +0.26(+2.65%)
Aug 21, 2007 10.01 10.03 9.690 9.800 59,653 -0.28(-2.78%)
Aug 20, 2007 10.27 10.27 9.940 10.08 20,000 -0.19(-1.85%)
Aug 17, 2007 10.64 10.72 10.25 10.27 24,487 -0.33(-3.11%)
Aug 16, 2007 9.760 10.60 9.120 10.60 93,695 +0.69(+6.96%)
Aug 15, 2007 9.520 9.980 9.520 9.910 13,300 +0.22(+2.27%)
Aug 14, 2007 9.550 9.920 9.430 9.690 66,797 +0.05(+0.52%)
Aug 13, 2007 9.050 10.33 9.050 9.640 68,549 +0.59(+6.52%)
Aug 10, 2007 9.480 9.580 9.050 9.050 88,351 -0.71(-7.27%)
Aug 09, 2007 9.960 9.960 9.270 9.760 40,501 -0.22(-2.20%)
Aug 08, 2007 10.74 11.00 9.900 9.980 126,858 -0.55(-5.22%)
Aug 07, 2007 10.64 11.00 10.40 10.53 108,356 -0.02(-0.19%)
Aug 06, 2007 10.44 10.70 10.37 10.55 40,754 -0.02(-0.19%)
Aug 03, 2007 10.43 10.67 10.35 10.57 68,966 +0.11(+1.05%)
Aug 02, 2007 10.38 10.75 10.35 10.46 86,519 +0.17(+1.65%)
Aug 01, 2007 10.21 10.40 9.920 10.29 88,657 +0.03(+0.29%)
Jul 31, 2007 10.40 10.64 10.14 10.26 240,859 -0.16(-1.54%)
Jul 30, 2007 10.57 10.65 10.38 10.42 92,545 -0.15(-1.42%)
Jul 27, 2007 10.58 10.74 10.54 10.57 17,750 -0.21(-1.95%)
Jul 26, 2007 10.63 10.80 9.900 10.78 104,016 -0.02(-0.19%)
Jul 25, 2007 10.63 10.80 10.50 10.80 16,150 +0.10(+0.93%)
Jul 24, 2007 10.74 10.78 10.46 10.70 18,915 -0.10(-0.93%)
Jul 23, 2007 10.88 10.88 10.69 10.80 24,735 +0.06(+0.56%)
Jul 20, 2007 10.92 10.92 10.50 10.74 53,771 -0.18(-1.65%)
Jul 19, 2007 10.70 10.95 10.67 10.92 253,958 -0.02(-0.18%)
Jul 18, 2007 10.88 10.97 10.30 10.94 40,952 +0.16(+1.48%)
Jul 17, 2007 10.92 11.00 10.34 10.78 77,873 -0.20(-1.82%)
Jul 16, 2007 10.75 11.00 10.75 10.98 276,788 +0.24(+2.23%)
Jul 13, 2007 10.50 10.75 10.13 10.74 1,141,015 +0.25(+2.38%)
Jul 12, 2007 9.500 10.50 9.310 10.49 184,878 +1.24(+13.41%)
Jul 11, 2007 8.910 9.250 8.900 9.250 188,965 +0.31(+3.47%)
Jul 10, 2007 8.890 9.000 8.860 8.940 11,425 -0.06(-0.67%)
Jul 09, 2007 9.040 9.040 8.840 9.000 45,425 +0.16(+1.81%)
Jul 06, 2007 8.890 9.000 8.840 8.840 19,200 -0.21(-2.32%)
Jul 05, 2007 8.940 9.180 8.900 9.050 41,900 +0.04(+0.44%)
Jul 03, 2007 8.980 9.050 8.940 9.010 12,325 +0.02(+0.22%)
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.