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 (%)
Apr 30, 2004 9.868 9.914 9.106 9.449 408,271 -0.45(-4.54%)
Apr 29, 2004 10.42 10.55 9.121 9.898 906,307 -0.73(-6.88%)
Apr 28, 2004 10.45 10.63 10.42 10.63 282,679 +0.03(+0.29%)
Apr 27, 2004 10.64 10.71 10.58 10.60 8,530 -0.11(-1.00%)
Apr 26, 2004 10.69 10.78 10.67 10.71 17,191 +0.05(+0.43%)
Apr 23, 2004 10.61 10.77 10.61 10.66 78,215 +0.07(+0.65%)
Apr 22, 2004 10.47 10.68 10.40 10.59 68,898 +0.12(+1.16%)
Apr 21, 2004 11.00 11.03 10.33 10.47 324,674 -0.56(-5.04%)
Apr 20, 2004 11.20 11.24 10.99 11.03 34,908 -0.21(-1.90%)
Apr 19, 2004 10.97 11.24 10.80 11.24 146,457 -0.03(-0.27%)
Apr 16, 2004 11.37 11.37 11.16 11.27 144,489 +0.03(+0.27%)
Apr 15, 2004 11.24 11.36 11.20 11.24 87,139 -0.09(-0.81%)
Apr 14, 2004 11.39 11.48 11.16 11.33 28,871 -0.06(-0.54%)
Apr 13, 2004 11.48 11.67 11.17 11.39 19,553 -0.29(-2.48%)
Apr 12, 2004 11.76 11.76 11.64 11.68 19,553 +0.11(+0.99%)
Apr 08, 2004 11.26 11.58 11.25 11.57 50,131 +0.15(+1.34%)
Apr 07, 2004 11.77 11.77 11.31 11.41 45,538 +0.00(+0.00%)
Apr 06, 2004 11.50 11.55 10.93 11.41 136,221 +0.06(+0.54%)
Apr 05, 2004 11.54 11.54 11.31 11.35 33,071 -0.15(-1.32%)
Apr 02, 2004 11.52 11.62 11.41 11.51 32,546 -0.09(-0.79%)
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.