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, 2010 7.785 7.985 7.785 7.977 172,951 +0.07(+0.88%)
Mar 30, 2010 8.139 8.139 7.877 7.908 96,210 -0.24(-2.93%)
Mar 29, 2010 8.340 8.340 8.016 8.147 59,319 -0.14(-1.67%)
Mar 26, 2010 8.401 8.401 8.263 8.286 143,657 -0.11(-1.33%)
Mar 25, 2010 8.440 8.471 8.371 8.398 63,555 -0.01(-0.14%)
Mar 24, 2010 8.363 8.478 8.355 8.409 476,078 -0.02(-0.18%)
Mar 23, 2010 8.409 8.455 8.347 8.425 91,282 -0.01(-0.09%)
Mar 22, 2010 8.201 8.471 8.139 8.432 126,165 +0.18(+2.24%)
Mar 19, 2010 8.186 8.247 8.016 8.247 93,425 +0.03(+0.38%)
Mar 18, 2010 8.440 8.455 8.201 8.216 72,694 -0.22(-2.56%)
Mar 17, 2010 8.448 8.509 8.255 8.432 296,432 -0.04(-0.45%)
Mar 16, 2010 8.471 8.548 8.340 8.471 473,303 +0.01(+0.09%)
Mar 15, 2010 8.471 8.548 8.432 8.463 678,109 -0.05(-0.63%)
Mar 12, 2010 8.556 8.633 8.463 8.517 179,639 -0.02(-0.27%)
Mar 11, 2010 8.401 8.556 8.324 8.540 479,833 +0.14(+1.65%)
Mar 10, 2010 8.301 8.425 8.301 8.401 178,134 +0.06(+0.74%)
Mar 09, 2010 7.977 8.340 7.966 8.340 428,917 +0.32(+3.94%)
Mar 08, 2010 7.823 8.024 7.777 8.024 328,970 +0.20(+2.56%)
Mar 05, 2010 7.839 7.885 7.799 7.823 235,405 +0.02(+0.30%)
Mar 04, 2010 7.708 7.823 7.532 7.800 495,324 +0.12(+1.50%)
Mar 03, 2010 7.646 7.708 7.461 7.685 215,321 +0.09(+1.22%)
Mar 02, 2010 7.361 7.592 7.353 7.592 306,250 +0.28(+3.85%)
Mar 01, 2010 7.245 7.322 7.145 7.311 455,781 +0.10(+1.44%)
Feb 26, 2010 7.168 7.207 7.045 7.207 363,286 +0.08(+1.08%)
Feb 25, 2010 6.983 7.130 6.983 7.130 207,815 +0.10(+1.43%)
Feb 24, 2010 6.975 7.060 6.968 7.029 49,320 +0.05(+0.77%)
Feb 23, 2010 6.898 7.083 6.898 6.975 110,215 +0.04(+0.56%)
Feb 22, 2010 6.852 6.937 6.852 6.937 172,416 +0.01(+0.11%)
Feb 19, 2010 6.683 6.937 6.683 6.929 248,360 +0.11(+1.58%)
Feb 18, 2010 6.760 6.929 6.698 6.821 226,280 +0.09(+1.37%)
Feb 17, 2010 6.744 6.814 6.667 6.729 39,010 -0.05(-0.80%)
Feb 16, 2010 6.713 6.806 6.590 6.783 117,959 +0.04(+0.57%)
Feb 12, 2010 6.590 6.744 6.744 6.744 55,269 +0.13(+1.98%)
Feb 11, 2010 6.737 6.783 6.613 6.613 8,793 -0.15(-2.17%)
Feb 10, 2010 6.852 6.852 6.675 6.760 10,326 +0.07(+1.04%)
Feb 09, 2010 6.553 6.706 6.477 6.690 43,790 +0.18(+2.69%)
Feb 08, 2010 6.546 6.568 6.515 6.515 16,404 -0.06(-0.93%)
Feb 05, 2010 6.469 6.576 6.469 6.576 43,930 +0.07(+1.05%)
Feb 04, 2010 6.568 6.667 6.431 6.507 33,359 -0.12(-1.84%)
Feb 03, 2010 6.553 6.629 6.515 6.629 172,270 +0.05(+0.69%)
Feb 02, 2010 6.439 6.584 6.431 6.584 34,533 +0.11(+1.77%)
Feb 01, 2010 6.370 6.553 6.370 6.469 64,937 +0.15(+2.41%)
Jan 29, 2010 6.599 6.629 6.317 6.317 89,351 -0.28(-4.27%)
Jan 28, 2010 6.561 6.660 6.515 6.599 107,472 +0.07(+1.05%)
Jan 27, 2010 6.553 6.599 6.446 6.530 60,416 -0.02(-0.35%)
Jan 26, 2010 6.553 6.606 6.523 6.553 161,618 -0.04(-0.58%)
Jan 25, 2010 6.477 6.690 6.477 6.591 65,655 +0.22(+3.47%)
Jan 22, 2010 6.515 6.553 6.363 6.370 215,108 -0.14(-2.22%)
Jan 21, 2010 6.561 6.584 6.431 6.515 59,404 -0.01(-0.12%)
Jan 20, 2010 6.713 6.713 6.523 6.523 65,282 -0.17(-2.51%)
Jan 19, 2010 6.599 6.782 6.530 6.690 76,520 +0.05(+0.80%)
Jan 15, 2010 6.424 6.637 6.637 6.637 45,407 +0.11(+1.75%)
Jan 14, 2010 6.561 6.561 6.485 6.523 13,887 -0.07(-1.04%)
Jan 13, 2010 6.561 6.622 6.477 6.591 34,418 +0.00(+0.00%)
Jan 12, 2010 6.584 6.622 6.492 6.591 27,141 -0.04(-0.57%)
Jan 11, 2010 6.561 6.629 6.530 6.629 15,559 +0.04(+0.58%)
Jan 08, 2010 6.386 6.591 6.386 6.591 67,843 +0.15(+2.37%)
Jan 07, 2010 6.424 6.439 6.401 6.439 53,026 +0.02(+0.36%)
Jan 06, 2010 6.424 6.439 6.340 6.416 72,316 +0.05(+0.72%)
Jan 05, 2010 6.416 6.439 6.317 6.370 60,319 -0.02(-0.24%)
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.