Indicators

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.075	9.243	9.030	9.106	16,273	+0.01(+0.08%)
May 27, 2004	9.083	9.411	9.083	9.098	14,960	+0.06(+0.67%)
May 26, 2004	9.113	9.152	9.022	9.037	23,884	+0.00(+0.00%)
May 25, 2004	9.030	9.113	8.953	9.037	64,829	-0.35(-3.73%)
May 24, 2004	9.190	9.563	8.877	9.388	23,753	+0.34(+3.79%)
May 21, 2004	8.999	9.045	8.984	9.045	16,273	+0.05(+0.51%)
May 20, 2004	8.984	8.999	8.976	8.999	20,603	+0.02(+0.17%)
May 19, 2004	8.953	9.007	8.862	8.984	39,370	+0.03(+0.34%)
May 18, 2004	8.824	8.953	8.809	8.953	63,386	+0.00(+0.00%)
May 17, 2004	9.007	9.045	8.847	8.953	68,766	-0.08(-0.84%)
May 14, 2004	8.961	9.144	8.908	9.030	80,053	+0.04(+0.42%)
May 13, 2004	8.649	9.677	8.649	8.992	105,906	-0.14(-1.50%)
May 12, 2004	9.144	9.190	8.961	9.129	56,824	-0.09(-0.99%)
May 11, 2004	9.205	9.334	9.022	9.220	17,454	-0.04(-0.41%)
May 10, 2004	10.21	10.21	8.702	9.258	86,352	-0.62(-6.25%)
May 07, 2004	9.670	9.891	9.670	9.875	42,782	+0.03(+0.31%)
May 06, 2004	9.525	9.875	9.494	9.845	76,641	+0.46(+4.87%)
May 05, 2004	9.456	9.525	9.296	9.388	93,832	+0.08(+0.90%)
May 04, 2004	9.273	9.388	9.235	9.304	26,246	+0.00(+0.00%)

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.