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 29, 2009 4.054 4.229 4.054 4.160 53,867 +0.12(+3.02%)
May 28, 2009 4.008 4.039 4.000 4.039 8,174 +0.00(+0.00%)
May 27, 2009 4.077 4.077 4.039 4.039 3,482 -0.04(-0.93%)
May 26, 2009 3.940 4.077 3.940 4.077 18,211 +0.08(+1.90%)
May 22, 2009 4.000 4.016 4.000 4.000 17,330 +0.03(+0.77%)
May 21, 2009 3.840 3.970 3.772 3.970 11,811 +0.17(+4.41%)
May 20, 2009 3.810 3.940 3.749 3.802 62,608 -0.01(-0.20%)
May 19, 2009 4.153 4.420 3.779 3.810 64,486 -0.43(-10.15%)
May 18, 2009 4.263 4.321 4.191 4.240 34,611 -0.01(-0.27%)
May 15, 2009 4.328 4.397 4.206 4.252 14,435 -0.12(-2.75%)
May 14, 2009 4.153 4.381 4.115 4.372 4,133 +0.18(+4.33%)
May 13, 2009 4.206 4.206 4.183 4.191 4,542 -0.09(-2.01%)
May 12, 2009 4.176 4.277 4.160 4.277 3,149 +0.10(+2.43%)
May 11, 2009 4.107 4.183 4.107 4.176 88,618 +0.07(+1.67%)
May 08, 2009 4.077 4.267 4.077 4.107 28,937 +0.05(+1.32%)
May 07, 2009 4.153 4.153 3.871 4.054 63,950 -0.05(-1.30%)
May 06, 2009 3.818 4.122 3.818 4.107 396,558 +0.31(+8.23%)
May 05, 2009 3.665 3.818 3.665 3.795 235,730 -0.04(-0.99%)
May 04, 2009 3.818 3.848 3.269 3.833 164,001 +0.57(+17.52%)
May 01, 2009 3.177 3.269 3.147 3.261 79,992 +0.14(+4.39%)
Apr 30, 2009 3.216 3.216 3.048 3.124 132,982 -0.08(-2.38%)
Apr 29, 2009 3.193 3.238 3.185 3.200 165,880 -0.01(-0.24%)
Apr 28, 2009 3.153 3.208 3.099 3.208 5,447 +0.04(+1.20%)
Apr 27, 2009 3.063 3.200 3.063 3.170 15,227 +0.06(+1.96%)
Apr 24, 2009 3.030 3.147 3.030 3.109 7,599 +0.08(+2.77%)
Apr 23, 2009 3.040 3.063 2.934 3.025 143,177 -0.14(-4.34%)
Apr 22, 2009 3.071 3.246 3.071 3.162 28,837 +0.04(+1.22%)
Apr 21, 2009 3.010 3.173 3.010 3.124 6,846 +0.08(+2.50%)
Apr 20, 2009 2.949 3.048 2.865 3.048 13,221 +0.14(+4.71%)
Apr 17, 2009 2.835 2.911 2.789 2.911 22,132 +0.08(+2.96%)
Apr 16, 2009 2.789 2.842 2.781 2.827 7,349 +0.05(+1.64%)
Apr 15, 2009 2.667 2.819 2.667 2.781 26,257 +0.09(+3.40%)
Apr 14, 2009 2.545 2.690 2.515 2.690 45,275 +0.01(+0.28%)
Apr 13, 2009 2.522 2.682 2.522 2.682 16,338 +0.09(+3.53%)
Apr 09, 2009 2.614 2.621 2.469 2.591 26,887 -0.06(-2.30%)
Apr 08, 2009 2.545 2.652 2.545 2.652 11,023 +0.05(+1.75%)
Apr 07, 2009 2.576 2.606 2.545 2.606 9,591 +0.04(+1.48%)
Apr 06, 2009 2.667 2.682 2.515 2.568 11,732 -0.09(-3.44%)
Apr 03, 2009 2.636 2.675 2.568 2.659 8,399 +0.03(+1.16%)
Apr 02, 2009 2.507 2.629 2.476 2.629 154,602 +0.14(+5.83%)
Apr 01, 2009 2.498 2.515 2.469 2.484 672,085 -0.03(-1.21%)
Mar 31, 2009 2.469 2.515 2.446 2.515 476,893 +0.04(+1.69%)
Mar 30, 2009 2.431 2.476 2.431 2.473 135,171 -0.09(-3.42%)
Mar 26, 2009 2.400 2.560 2.400 2.560 42,821 +0.18(+7.69%)
Mar 25, 2009 2.476 2.476 2.134 2.377 15,248 -0.08(-3.41%)
Mar 24, 2009 2.423 2.484 2.406 2.461 14,002 +0.02(+0.94%)
Mar 23, 2009 2.446 2.446 2.377 2.438 11,179 +0.13(+5.61%)
Mar 20, 2009 2.316 2.362 2.187 2.309 13,034 +0.23(+10.99%)
Mar 19, 2009 2.027 2.103 2.035 2.080 144,331 +0.02(+1.11%)
Mar 18, 2009 2.027 2.057 1.958 2.057 179,397 +0.02(+1.12%)
Mar 17, 2009 1.989 2.095 1.935 2.035 185,304 +0.05(+2.69%)
Mar 16, 2009 2.027 2.056 1.966 1.981 51,856 -0.04(-1.89%)
Mar 13, 2009 2.080 2.088 1.905 2.019 158,921 -0.11(-5.02%)
Mar 12, 2009 2.149 2.149 2.103 2.126 43,176 -0.02(-0.71%)
Mar 11, 2009 2.172 2.193 2.141 2.141 119,481 -0.15(-6.64%)
Mar 10, 2009 2.309 2.324 2.233 2.294 65,320 -0.02(-0.66%)
Mar 09, 2009 2.286 2.316 2.267 2.309 8,661 +0.08(+3.41%)
Mar 06, 2009 2.294 2.294 2.187 2.233 10,975 -0.05(-2.01%)
Mar 05, 2009 2.362 2.362 2.263 2.278 12,861 -0.10(-4.17%)
Mar 04, 2009 2.217 2.412 2.217 2.377 81,853 +0.02(+0.65%)
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.