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 (%)
Oct 30, 2009 6.290 6.294 5.982 6.210 89,317 -0.04(-0.61%)
Oct 29, 2009 6.203 6.355 6.203 6.248 124,187 +0.04(+0.61%)
Oct 28, 2009 6.203 6.317 6.096 6.210 96,773 -0.02(-0.24%)
Oct 27, 2009 6.187 6.271 6.111 6.225 84,541 +0.01(+0.12%)
Oct 26, 2009 6.271 6.363 6.134 6.218 113,037 +0.01(+0.12%)
Oct 23, 2009 6.210 6.325 6.187 6.210 331,362 -0.04(-0.61%)
Oct 22, 2009 6.431 6.439 6.248 6.248 75,480 -0.07(-1.09%)
Oct 21, 2009 6.584 6.584 6.286 6.317 59,083 -0.03(-0.48%)
Oct 20, 2009 6.416 6.469 6.347 6.347 27,628 -0.11(-1.77%)
Oct 19, 2009 6.466 6.538 6.431 6.462 114,649 +0.06(+0.95%)
Oct 16, 2009 6.325 6.424 6.294 6.401 125,368 +0.05(+0.84%)
Oct 15, 2009 6.431 6.462 6.286 6.347 14,304 +0.05(+0.85%)
Oct 14, 2009 6.363 6.416 6.157 6.294 99,239 -0.06(-0.96%)
Oct 13, 2009 6.264 6.401 6.264 6.355 42,911 +0.09(+1.46%)
Oct 12, 2009 6.286 6.286 6.248 6.264 27,954 +0.01(+0.23%)
Oct 09, 2009 6.081 6.271 6.005 6.249 186,269 +0.21(+3.55%)
Oct 08, 2009 5.959 6.088 5.875 6.035 53,407 +0.06(+0.93%)
Oct 07, 2009 5.715 6.005 5.715 5.979 34,672 +0.04(+0.60%)
Oct 06, 2009 5.494 5.944 5.494 5.944 49,252 +0.42(+7.59%)
Oct 05, 2009 5.539 5.570 5.509 5.524 13,731 -0.11(-2.03%)
Oct 02, 2009 5.677 5.677 5.243 5.639 25,015 -0.05(-0.82%)
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.