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 28, 2010 9.265 9.465 9.188 9.388 75,699 +0.12(+1.33%)
May 27, 2010 9.118 9.396 9.026 9.265 93,621 +0.43(+4.89%)
May 26, 2010 8.494 8.972 8.478 8.833 189,127 +0.43(+5.14%)
May 25, 2010 8.240 8.409 8.109 8.401 70,123 +0.01(+0.09%)
May 24, 2010 8.610 8.795 8.363 8.394 83,827 -0.16(-1.89%)
May 21, 2010 8.294 8.563 8.255 8.556 56,067 +0.18(+2.12%)
May 20, 2010 8.478 8.810 8.371 8.378 54,193 -0.49(-5.48%)
May 19, 2010 8.956 9.041 8.617 8.864 76,625 -0.09(-1.03%)
May 18, 2010 9.172 9.272 8.879 8.956 193,444 -0.22(-2.35%)
May 17, 2010 9.211 9.357 8.949 9.172 136,079 -0.01(-0.08%)
May 14, 2010 9.249 9.296 8.895 9.180 156,450 -0.08(-0.92%)
May 13, 2010 9.480 9.534 9.203 9.265 223,590 -0.22(-2.28%)
May 12, 2010 9.280 9.496 9.280 9.480 190,027 +0.23(+2.50%)
May 11, 2010 9.111 9.288 9.064 9.249 256,383 -0.02(-0.25%)
May 10, 2010 9.326 9.565 9.188 9.272 141,449 +0.21(+2.30%)
May 07, 2010 9.712 9.827 9.018 9.064 216,754 -0.88(-8.84%)
May 06, 2010 9.766 10.02 8.209 9.943 267,900 +0.05(+0.47%)
May 05, 2010 9.890 9.997 9.635 9.897 148,801 +0.06(+0.63%)
May 04, 2010 9.889 9.982 9.789 9.835 159,126 -0.18(-1.77%)
May 03, 2010 9.958 10.02 9.928 10.01 180,111 +0.05(+0.46%)
Apr 30, 2010 9.912 10.02 9.912 9.966 164,280 +0.04(+0.39%)
Apr 29, 2010 9.904 9.982 9.835 9.928 117,842 +0.05(+0.55%)
Apr 28, 2010 9.827 10.11 9.658 9.874 442,377 +0.07(+0.71%)
Apr 27, 2010 9.789 9.928 9.650 9.804 181,937 -0.03(-0.31%)
Apr 26, 2010 9.627 9.943 9.604 9.835 241,963 +0.16(+1.67%)
Apr 23, 2010 9.511 9.827 9.349 9.673 310,940 +0.21(+2.20%)
Apr 22, 2010 9.218 9.596 9.180 9.465 233,612 +0.16(+1.74%)
Apr 21, 2010 9.141 9.403 9.080 9.303 305,064 +0.16(+1.77%)
Apr 20, 2010 8.725 9.141 8.725 9.141 219,814 +0.32(+3.58%)
Apr 19, 2010 8.802 8.856 8.579 8.825 57,812 +0.02(+0.26%)
Apr 16, 2010 8.710 8.856 8.710 8.802 248,788 +0.01(+0.09%)
Apr 15, 2010 8.702 8.856 8.702 8.795 246,816 +0.08(+0.97%)
Apr 14, 2010 8.602 8.756 8.602 8.710 189,469 +0.15(+1.80%)
Apr 13, 2010 8.556 8.633 8.517 8.556 70,330 -0.03(-0.36%)
Apr 12, 2010 8.401 8.694 8.302 8.586 256,865 +0.18(+2.20%)
Apr 09, 2010 8.116 8.401 8.085 8.401 85,154 +0.29(+3.61%)
Apr 08, 2010 8.201 8.201 8.055 8.109 63,097 -0.11(-1.31%)
Apr 07, 2010 8.263 8.386 8.193 8.216 81,540 +0.00(+0.00%)
Apr 06, 2010 8.170 8.340 8.170 8.216 69,815 -0.02(-0.19%)
Apr 05, 2010 8.309 8.309 7.993 8.232 58,214 -0.02(-0.19%)
Apr 01, 2010 7.939 8.247 8.247 8.247 222,374 +0.27(+3.38%)
Mar 31, 2010 7.785 7.985 7.785 7.977 172,951 +0.07(+0.88%)
Mar 30, 2010 8.139 8.139 7.877 7.908 96,210 -0.24(-2.93%)
Mar 29, 2010 8.340 8.340 8.016 8.147 59,319 -0.14(-1.67%)
Mar 26, 2010 8.401 8.401 8.263 8.286 143,657 -0.11(-1.33%)
Mar 25, 2010 8.440 8.471 8.371 8.398 63,555 -0.01(-0.14%)
Mar 24, 2010 8.363 8.478 8.355 8.409 476,078 -0.02(-0.18%)
Mar 23, 2010 8.409 8.455 8.347 8.425 91,282 -0.01(-0.09%)
Mar 22, 2010 8.201 8.471 8.139 8.432 126,165 +0.18(+2.24%)
Mar 19, 2010 8.186 8.247 8.016 8.247 93,425 +0.03(+0.38%)
Mar 18, 2010 8.440 8.455 8.201 8.216 72,694 -0.22(-2.56%)
Mar 17, 2010 8.448 8.509 8.255 8.432 296,432 -0.04(-0.45%)
Mar 16, 2010 8.471 8.548 8.340 8.471 473,303 +0.01(+0.09%)
Mar 15, 2010 8.471 8.548 8.432 8.463 678,109 -0.05(-0.63%)
Mar 12, 2010 8.556 8.633 8.463 8.517 179,639 -0.02(-0.27%)
Mar 11, 2010 8.401 8.556 8.324 8.540 479,833 +0.14(+1.65%)
Mar 10, 2010 8.301 8.425 8.301 8.401 178,134 +0.06(+0.74%)
Mar 09, 2010 7.977 8.340 7.966 8.340 428,917 +0.32(+3.94%)
Mar 08, 2010 7.823 8.024 7.777 8.024 328,970 +0.20(+2.56%)
Mar 05, 2010 7.839 7.885 7.799 7.823 235,405 +0.02(+0.30%)
Mar 04, 2010 7.708 7.823 7.532 7.800 495,324 +0.12(+1.50%)
Mar 03, 2010 7.646 7.708 7.461 7.685 215,321 +0.09(+1.22%)
Mar 02, 2010 7.361 7.592 7.353 7.592 306,250 +0.28(+3.85%)
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.