Indicators

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.469	2.553	2.469	2.507	57,938	-0.01(-0.30%)
Jan 29, 2009	2.553	2.553	2.492	2.515	3,544	+0.02(+0.61%)
Jan 28, 2009	2.530	2.553	2.332	2.499	20,168	-0.03(-1.20%)
Jan 27, 2009	2.301	2.530	2.301	2.530	28,215	+0.03(+1.22%)
Jan 26, 2009	2.278	2.499	2.263	2.499	32,559	+0.18(+7.89%)
Jan 23, 2009	2.225	2.316	2.217	2.316	8,267	+0.06(+2.70%)
Jan 22, 2009	2.271	2.309	2.217	2.256	64,650	-0.01(-0.34%)
Jan 21, 2009	2.385	2.385	2.210	2.263	82,110	-0.15(-6.31%)
Jan 20, 2009	2.446	2.515	2.309	2.416	15,616	-0.08(-3.35%)
Jan 16, 2009	2.446	2.499	2.446	2.499	2,493	+0.05(+2.18%)
Jan 15, 2009	2.256	2.484	2.256	2.446	32,147	-0.03(-1.23%)
Jan 14, 2009	2.408	2.476	2.248	2.476	10,275	+0.01(+0.31%)
Jan 13, 2009	2.332	2.507	2.332	2.469	14,677	-0.02(-0.92%)
Jan 12, 2009	2.431	2.499	2.134	2.492	6,880	+0.02(+0.62%)
Jan 09, 2009	2.263	2.476	2.233	2.476	25,393	+0.17(+7.26%)
Jan 08, 2009	2.309	2.324	2.278	2.309	50,075	+0.04(+1.68%)
Jan 07, 2009	2.484	2.522	2.271	2.271	72,572	-0.28(-11.04%)
Jan 06, 2009	2.515	2.568	2.492	2.553	97,178	-0.06(-2.33%)
Jan 05, 2009	2.377	2.659	2.286	2.614	31,575	+0.19(+7.86%)

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.