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 (%)
Mar 31, 2008 5.357 5.555 5.067 5.540 129,003 +0.19(+3.56%)
Mar 28, 2008 5.334 5.410 5.258 5.349 62,454 -0.06(-1.13%)
Mar 27, 2008 5.334 5.410 5.296 5.410 36,971 +0.09(+1.72%)
Mar 26, 2008 5.265 5.334 5.212 5.319 38,296 -0.02(-0.29%)
Mar 25, 2008 5.273 5.410 5.273 5.334 56,168 +0.00(+0.00%)
Mar 24, 2008 5.387 5.418 5.303 5.334 76,488 -0.05(-0.85%)
Mar 21, 2008 5.227 5.448 5.197 5.380 79,280 +0.00(+0.00%)
Mar 20, 2008 5.227 5.448 5.197 5.380 79,280 +0.17(+3.22%)
Mar 19, 2008 5.326 5.509 5.212 5.212 273,550 -0.14(-2.56%)
Mar 18, 2008 5.372 5.425 5.166 5.349 117,603 +0.02(+0.29%)
Mar 17, 2008 5.372 5.463 5.189 5.334 167,287 -0.09(-1.69%)
Mar 14, 2008 5.616 5.624 5.425 5.425 91,898 -0.27(-4.69%)
Mar 13, 2008 5.677 5.768 5.486 5.692 237,330 -0.06(-1.06%)
Mar 12, 2008 5.944 5.982 5.540 5.753 205,004 -0.25(-4.19%)
Mar 11, 2008 5.974 6.050 5.852 6.005 47,883 +0.00(+0.00%)
Mar 10, 2008 6.157 6.286 5.883 6.005 132,774 -0.17(-2.72%)
Mar 07, 2008 6.180 6.195 6.027 6.172 181,059 +0.00(+0.00%)
Mar 06, 2008 6.271 6.386 6.126 6.172 183,945 -0.05(-0.86%)
Mar 05, 2008 6.302 6.302 6.157 6.225 31,681 -0.02(-0.37%)
Mar 04, 2008 6.218 6.317 6.210 6.248 80,013 +0.02(+0.37%)
Mar 03, 2008 6.157 6.706 6.157 6.225 66,581 +0.08(+1.24%)
Feb 29, 2008 6.462 6.462 6.119 6.149 241,899 -0.33(-5.06%)
Feb 28, 2008 6.629 6.629 6.363 6.477 409,882 +0.10(+1.55%)
Feb 27, 2008 6.538 6.538 6.309 6.378 79,966 -0.12(-1.88%)
Feb 26, 2008 6.286 6.599 6.286 6.500 139,692 +0.27(+4.41%)
Feb 25, 2008 6.043 6.225 6.027 6.225 34,186 +0.15(+2.51%)
Feb 22, 2008 5.989 6.096 5.982 6.073 38,420 +0.11(+1.92%)
Feb 21, 2008 6.012 6.096 5.905 5.959 152,477 +0.08(+1.30%)
Feb 20, 2008 5.898 5.989 5.631 5.883 156,384 -0.05(-0.90%)
Feb 19, 2008 6.081 6.203 5.890 5.936 68,807 -0.16(-2.63%)
Feb 18, 2008 6.126 6.180 5.982 6.096 39,505 +0.00(+0.00%)
Feb 15, 2008 6.126 6.180 5.982 6.096 39,505 -0.02(-0.25%)
Feb 14, 2008 6.195 6.294 6.111 6.111 40,800 -0.10(-1.60%)
Feb 13, 2008 6.241 6.241 6.096 6.210 38,871 -0.02(-0.37%)
Feb 12, 2008 6.271 6.286 6.142 6.233 63,412 +0.08(+1.24%)
Feb 11, 2008 6.218 6.294 6.134 6.157 50,860 -0.05(-0.74%)
Feb 08, 2008 6.286 6.370 6.203 6.203 71,186 -0.12(-1.93%)
Feb 07, 2008 6.172 6.325 6.172 6.325 150,530 +0.18(+2.98%)
Feb 06, 2008 6.134 6.225 6.096 6.142 104,979 -0.07(-1.10%)
Feb 05, 2008 6.446 6.446 6.195 6.210 128,200 -0.27(-4.23%)
Feb 04, 2008 6.241 6.492 6.203 6.485 205,224 +0.27(+4.29%)
Feb 01, 2008 6.431 6.431 6.218 6.218 61,417 -0.22(-3.43%)
Jan 31, 2008 6.104 6.485 6.058 6.439 156,796 +0.30(+4.84%)
Jan 30, 2008 6.225 6.332 6.104 6.142 153,774 -0.14(-2.30%)
Jan 29, 2008 6.096 6.446 6.096 6.286 372,831 +0.20(+3.25%)
Jan 28, 2008 6.111 6.210 6.005 6.088 156,570 -0.15(-2.44%)
Jan 25, 2008 6.286 6.386 6.225 6.241 86,893 +0.02(+0.37%)
Jan 24, 2008 6.477 6.477 6.218 6.218 62,769 -0.28(-4.34%)
Jan 23, 2008 6.751 6.759 6.149 6.500 346,521 -0.53(-7.58%)
Jan 22, 2008 6.721 7.125 6.713 7.033 36,106 -0.02(-0.22%)
Jan 21, 2008 7.048 7.087 6.866 7.048 388,666 +0.00(+0.00%)
Jan 18, 2008 7.048 7.087 6.866 7.048 388,666 +0.05(+0.65%)
Jan 17, 2008 6.942 7.224 6.904 7.003 55,114 +0.07(+0.99%)
Jan 16, 2008 6.888 6.957 6.888 6.934 25,942 +0.02(+0.22%)
Jan 15, 2008 7.048 7.071 6.866 6.919 31,267 -0.18(-2.47%)
Jan 14, 2008 7.087 7.140 7.056 7.094 17,308 +0.01(+0.11%)
Jan 11, 2008 6.949 7.216 6.873 7.087 102,671 +0.11(+1.64%)
Jan 10, 2008 6.980 7.003 6.759 6.972 50,736 +0.00(+0.00%)
Jan 09, 2008 7.003 7.003 6.911 6.972 37,567 -0.05(-0.76%)
Jan 08, 2008 7.026 7.109 6.873 7.026 73,269 -0.01(-0.11%)
Jan 07, 2008 7.056 7.132 6.942 7.033 25,998 -0.01(-0.16%)
Jan 04, 2008 7.079 7.208 6.858 7.045 477,476 -0.12(-1.65%)
Jan 03, 2008 6.896 7.292 6.896 7.163 87,058 +0.23(+3.30%)
Jan 02, 2008 7.140 7.262 6.850 6.934 72,572 -0.49(-6.57%)
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.