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, 2009 3.216 3.216 3.048 3.124 132,982 -0.08(-2.38%)
Apr 29, 2009 3.193 3.238 3.185 3.200 165,880 -0.01(-0.24%)
Apr 28, 2009 3.153 3.208 3.099 3.208 5,447 +0.04(+1.20%)
Apr 27, 2009 3.063 3.200 3.063 3.170 15,227 +0.06(+1.96%)
Apr 24, 2009 3.030 3.147 3.030 3.109 7,599 +0.08(+2.77%)
Apr 23, 2009 3.040 3.063 2.934 3.025 143,177 -0.14(-4.34%)
Apr 22, 2009 3.071 3.246 3.071 3.162 28,837 +0.04(+1.22%)
Apr 21, 2009 3.010 3.173 3.010 3.124 6,846 +0.08(+2.50%)
Apr 20, 2009 2.949 3.048 2.865 3.048 13,221 +0.14(+4.71%)
Apr 17, 2009 2.835 2.911 2.789 2.911 22,132 +0.08(+2.96%)
Apr 16, 2009 2.789 2.842 2.781 2.827 7,349 +0.05(+1.64%)
Apr 15, 2009 2.667 2.819 2.667 2.781 26,257 +0.09(+3.40%)
Apr 14, 2009 2.545 2.690 2.515 2.690 45,275 +0.01(+0.28%)
Apr 13, 2009 2.522 2.682 2.522 2.682 16,338 +0.09(+3.53%)
Apr 09, 2009 2.614 2.621 2.469 2.591 26,887 -0.06(-2.30%)
Apr 08, 2009 2.545 2.652 2.545 2.652 11,023 +0.05(+1.75%)
Apr 07, 2009 2.576 2.606 2.545 2.606 9,591 +0.04(+1.48%)
Apr 06, 2009 2.667 2.682 2.515 2.568 11,732 -0.09(-3.44%)
Apr 03, 2009 2.636 2.675 2.568 2.659 8,399 +0.03(+1.16%)
Apr 02, 2009 2.507 2.629 2.476 2.629 154,602 +0.14(+5.83%)
Apr 01, 2009 2.498 2.515 2.469 2.484 672,085 -0.03(-1.21%)
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%)
Mar 02, 2009 2.492 2.499 2.324 2.362 46,850 -0.25(-9.62%)
Feb 27, 2009 2.499 2.614 2.438 2.614 51,168 +0.11(+4.26%)
Feb 26, 2009 2.476 2.789 2.454 2.507 79,050 +0.00(+0.00%)
Feb 25, 2009 2.438 2.705 2.438 2.507 24,613 -0.08(-3.24%)
Feb 24, 2009 2.499 2.621 2.324 2.591 59,567 +0.08(+3.03%)
Feb 23, 2009 2.530 2.553 2.507 2.515 36,653 +0.01(+0.30%)
Feb 20, 2009 2.438 2.553 2.431 2.507 36,609 +0.05(+1.86%)
Feb 19, 2009 2.568 2.636 2.416 2.461 58,260 -0.18(-6.92%)
Feb 18, 2009 2.545 2.690 2.545 2.644 6,824 -0.02(-0.57%)
Feb 17, 2009 2.591 2.675 2.522 2.659 53,963 +0.05(+2.05%)
Feb 13, 2009 2.804 2.812 2.591 2.606 186,210 -0.18(-6.56%)
Feb 12, 2009 2.797 2.827 2.758 2.789 25,033 -0.05(-1.61%)
Feb 11, 2009 2.781 2.842 2.751 2.835 11,601 +0.05(+1.64%)
Feb 10, 2009 2.743 2.812 2.736 2.789 48,753 -0.02(-0.54%)
Feb 09, 2009 2.697 2.949 2.682 2.804 27,034 +0.20(+7.60%)
Feb 06, 2009 2.385 2.789 2.370 2.606 14,501 +0.18(+7.21%)
Feb 05, 2009 2.469 2.484 2.156 2.431 23,681 +0.07(+2.90%)
Feb 04, 2009 2.461 2.522 2.362 2.362 13,005 -0.15(-6.06%)
Feb 03, 2009 2.446 2.553 2.446 2.515 28,483 +0.06(+2.33%)
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.