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 (%)
Nov 30, 2009	6.416	6.439	6.264	6.271	94,029	-0.21(-3.18%)
Nov 27, 2009	6.355	6.591	6.332	6.477	12,983	+0.06(+0.95%)
Nov 25, 2009	6.347	6.416	6.294	6.416	37,888	+0.08(+1.20%)
Nov 24, 2009	6.424	6.424	6.286	6.340	28,673	-0.05(-0.83%)
Nov 23, 2009	6.439	6.492	6.248	6.393	67,933	-0.02(-0.36%)
Nov 20, 2009	6.469	6.667	6.393	6.416	251,255	-0.10(-1.52%)
Nov 19, 2009	6.645	6.690	6.478	6.515	17,770	-0.18(-2.62%)
Nov 18, 2009	6.858	6.858	6.626	6.690	247,759	-0.15(-2.23%)
Nov 17, 2009	6.728	6.858	6.660	6.843	54,861	+0.16(+2.39%)
Nov 16, 2009	6.683	6.751	6.553	6.683	158,108	+0.16(+2.45%)
Nov 13, 2009	6.538	6.622	6.477	6.523	31,529	+0.05(+0.71%)
Nov 12, 2009	6.576	6.675	6.477	6.477	52,934	-0.10(-1.51%)
Nov 11, 2009	6.591	6.637	6.500	6.576	32,552	+0.08(+1.17%)
Nov 10, 2009	6.553	6.667	6.462	6.500	63,643	+0.02(+0.24%)
Nov 09, 2009	6.530	6.652	6.485	6.485	36,813	+0.03(+0.47%)
Nov 06, 2009	6.393	6.515	6.386	6.454	85,096	+0.01(+0.12%)
Nov 05, 2009	6.485	6.622	6.446	6.446	190,754	-0.03(-0.47%)
Nov 04, 2009	6.286	6.591	6.286	6.477	626,863	+0.18(+2.91%)
Nov 03, 2009	6.279	6.408	6.172	6.294	189,727	+0.01(+0.12%)

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.