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, 2014 21.63 22.23 21.21 22.02 276,495 +0.31(+1.41%)
Apr 29, 2014 21.65 22.08 21.51 21.71 226,543 +0.08(+0.38%)
Apr 28, 2014 21.97 22.49 21.23 21.63 317,707 -0.20(-0.91%)
Apr 25, 2014 21.41 22.97 21.41 21.83 392,258 +0.15(+0.71%)
Apr 24, 2014 21.77 21.94 21.37 21.68 214,449 +0.17(+0.78%)
Apr 23, 2014 21.96 21.96 21.45 21.51 188,820 -0.42(-1.91%)
Apr 22, 2014 22.13 22.21 21.70 21.93 147,038 -0.09(-0.41%)
Apr 21, 2014 21.96 22.45 21.76 22.02 132,086 +0.14(+0.62%)
Apr 17, 2014 21.26 21.88 21.88 21.88 198,850 +0.59(+2.75%)
Apr 16, 2014 20.64 21.35 20.28 21.30 139,998 +0.87(+4.28%)
Apr 15, 2014 20.63 20.65 19.94 20.42 207,145 -0.09(-0.44%)
Apr 14, 2014 20.58 21.25 20.02 20.51 222,030 +0.23(+1.11%)
Apr 11, 2014 20.15 20.49 19.97 20.29 213,466 -0.11(-0.53%)
Apr 10, 2014 21.47 21.58 20.10 20.40 289,680 -1.14(-5.28%)
Apr 09, 2014 21.62 21.94 20.99 21.53 219,471 -0.09(-0.42%)
Apr 08, 2014 21.23 21.74 21.13 21.62 414,768 +0.50(+2.35%)
Apr 07, 2014 21.48 21.60 20.68 21.13 365,343 -0.15(-0.72%)
Apr 04, 2014 22.18 22.18 20.81 21.28 274,736 -0.78(-3.56%)
Apr 03, 2014 22.15 22.57 21.73 22.06 269,421 +0.00(+0.00%)
Apr 02, 2014 21.91 22.42 21.38 22.06 202,857 +0.21(+0.95%)
Apr 01, 2014 20.68 22.06 20.68 21.86 448,401 +1.28(+6.22%)
Mar 31, 2014 20.29 20.69 20.13 20.58 425,353 +0.42(+2.10%)
Mar 28, 2014 20.33 20.43 20.01 20.15 243,870 -0.23(-1.15%)
Mar 27, 2014 20.45 20.75 19.94 20.39 228,191 +0.04(+0.18%)
Mar 26, 2014 20.69 20.71 20.13 20.35 319,344 -0.25(-1.23%)
Mar 25, 2014 20.37 21.15 20.37 20.60 334,184 +0.50(+2.47%)
Mar 24, 2014 20.65 20.99 19.75 20.11 195,864 -0.44(-2.15%)
Mar 21, 2014 20.94 21.14 20.54 20.55 244,597 -0.22(-1.04%)
Mar 20, 2014 20.82 21.09 20.62 20.77 185,858 -0.04(-0.17%)
Mar 19, 2014 20.75 20.96 20.70 20.80 260,272 -0.01(-0.04%)
Mar 18, 2014 19.82 21.07 19.82 20.81 572,738 +1.06(+5.39%)
Mar 17, 2014 19.26 19.97 19.26 19.75 371,590 +0.66(+3.45%)
Mar 14, 2014 18.87 19.31 18.87 19.09 254,244 +0.23(+1.24%)
Mar 13, 2014 19.59 20.12 18.70 18.85 349,142 -0.41(-2.11%)
Mar 12, 2014 18.66 19.47 18.55 19.26 161,614 +0.47(+2.50%)
Mar 11, 2014 18.89 19.16 18.53 18.79 136,713 -0.03(-0.14%)
Mar 10, 2014 19.91 20.27 18.70 18.82 384,699 -1.23(-6.12%)
Mar 07, 2014 20.92 20.92 19.87 20.04 241,171 -0.80(-3.85%)
Mar 06, 2014 20.66 21.01 20.51 20.85 198,075 +0.17(+0.83%)
Mar 05, 2014 20.83 20.83 20.41 20.68 128,768 -0.20(-0.95%)
Mar 04, 2014 20.50 20.96 20.42 20.87 342,809 +0.62(+3.07%)
Mar 03, 2014 20.55 20.94 20.23 20.25 287,003 -0.03(-0.13%)
Feb 28, 2014 20.44 20.62 20.19 20.28 283,510 -0.10(-0.49%)
Feb 27, 2014 20.30 20.40 19.90 20.38 241,267 +0.07(+0.35%)
Feb 26, 2014 20.35 20.57 20.10 20.31 247,419 +0.00(+0.00%)
Feb 25, 2014 19.96 20.47 19.78 20.31 287,792 +0.44(+2.21%)
Feb 24, 2014 20.06 20.22 19.51 19.87 432,645 -0.22(-1.11%)
Feb 21, 2014 22.53 22.53 19.54 20.09 971,720 -2.64(-11.61%)
Feb 20, 2014 22.85 22.85 22.56 22.73 144,432 -0.12(-0.51%)
Feb 19, 2014 22.75 23.44 22.73 22.85 186,011 -0.02(-0.08%)
Feb 18, 2014 22.54 22.90 22.44 22.86 147,289 +0.36(+1.59%)
Feb 14, 2014 22.50 22.51 22.51 22.51 101,391 +0.05(+0.24%)
Feb 13, 2014 22.00 22.45 22.00 22.45 87,882 +0.24(+1.09%)
Feb 12, 2014 22.32 22.39 22.02 22.21 142,840 -0.12(-0.52%)
Feb 11, 2014 22.21 22.41 21.96 22.33 139,174 +0.10(+0.44%)
Feb 10, 2014 22.24 22.24 21.82 22.23 212,316 -0.04(-0.20%)
Feb 07, 2014 22.10 22.42 22.04 22.27 187,177 +0.23(+1.06%)
Feb 06, 2014 22.08 22.40 21.92 22.04 145,939 +0.10(+0.45%)
Feb 05, 2014 21.90 22.23 21.59 21.94 177,416 -0.03(-0.12%)
Feb 04, 2014 21.58 22.08 21.58 21.97 312,898 +0.39(+1.82%)
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.