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 (%)
Mar 31, 2009	2.469	2.515	2.446	2.515	476,893	+0.04(+1.69%)
Mar 30, 2009	2.431	2.476	2.431	2.473	135,171	-0.09(-3.42%)
Mar 26, 2009	2.400	2.560	2.400	2.560	42,821	+0.18(+7.69%)
Mar 25, 2009	2.476	2.476	2.134	2.377	15,248	-0.08(-3.41%)
Mar 24, 2009	2.423	2.484	2.406	2.461	14,002	+0.02(+0.94%)
Mar 23, 2009	2.446	2.446	2.377	2.438	11,179	+0.13(+5.61%)
Mar 20, 2009	2.316	2.362	2.187	2.309	13,034	+0.23(+10.99%)
Mar 19, 2009	2.027	2.103	2.035	2.080	144,331	+0.02(+1.11%)
Mar 18, 2009	2.027	2.057	1.958	2.057	179,397	+0.02(+1.12%)
Mar 17, 2009	1.989	2.095	1.935	2.035	185,304	+0.05(+2.69%)
Mar 16, 2009	2.027	2.056	1.966	1.981	51,856	-0.04(-1.89%)
Mar 13, 2009	2.080	2.088	1.905	2.019	158,921	-0.11(-5.02%)
Mar 12, 2009	2.149	2.149	2.103	2.126	43,176	-0.02(-0.71%)
Mar 11, 2009	2.172	2.193	2.141	2.141	119,481	-0.15(-6.64%)
Mar 10, 2009	2.309	2.324	2.233	2.294	65,320	-0.02(-0.66%)
Mar 09, 2009	2.286	2.316	2.267	2.309	8,661	+0.08(+3.41%)
Mar 06, 2009	2.294	2.294	2.187	2.233	10,975	-0.05(-2.01%)
Mar 05, 2009	2.362	2.362	2.263	2.278	12,861	-0.10(-4.17%)
Mar 04, 2009	2.217	2.412	2.217	2.377	81,853	+0.02(+0.65%)

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.