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 (%)
Dec 31, 2014 21.12 21.03 21.03 21.03 206,502 +0.04(+0.18%)
Dec 30, 2014 20.92 21.18 20.85 20.99 78,255 -0.05(-0.22%)
Dec 29, 2014 21.03 21.09 20.72 21.03 178,776 -0.02(-0.09%)
Dec 26, 2014 21.28 21.28 20.86 21.05 86,463 -0.09(-0.44%)
Dec 24, 2014 21.13 21.15 21.15 21.15 56,515 +0.14(+0.66%)
Dec 23, 2014 21.41 21.41 20.96 21.01 175,628 -0.24(-1.13%)
Dec 22, 2014 21.39 21.57 20.62 21.25 258,150 -0.19(-0.86%)
Dec 19, 2014 20.96 21.55 20.70 21.43 334,374 +0.42(+1.98%)
Dec 18, 2014 21.00 21.03 20.43 21.02 241,634 +0.25(+1.20%)
Dec 17, 2014 19.80 20.78 19.73 20.77 157,364 +0.95(+4.81%)
Dec 16, 2014 19.48 20.00 19.31 19.81 157,953 +0.24(+1.23%)
Dec 15, 2014 19.52 19.65 19.35 19.57 194,954 +0.14(+0.71%)
Dec 12, 2014 20.11 20.24 19.38 19.43 253,843 -0.98(-4.80%)
Dec 11, 2014 20.60 20.67 20.23 20.41 362,798 -0.16(-0.77%)
Dec 10, 2014 21.48 21.70 20.40 20.57 240,141 -1.05(-4.88%)
Dec 09, 2014 21.07 21.69 20.72 21.63 350,578 +0.27(+1.26%)
Dec 08, 2014 21.01 21.70 20.54 21.36 324,748 +0.42(+1.99%)
Dec 05, 2014 20.92 21.44 20.79 20.94 373,708 +0.01(+0.04%)
Dec 04, 2014 20.48 21.05 20.30 20.93 289,386 +0.40(+1.94%)
Dec 03, 2014 20.08 20.61 19.73 20.53 133,303 +0.48(+2.40%)
Dec 02, 2014 19.70 20.24 19.60 20.05 119,698 +0.34(+1.74%)
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.