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 (%)
Jun 30, 2009 4.267 4.267 4.134 4.199 70,735 -0.03(-0.72%)
Jun 29, 2009 4.229 4.343 4.214 4.229 21,771 -0.02(-0.54%)
Jun 26, 2009 4.267 4.267 4.199 4.252 9,192 -0.05(-1.06%)
Jun 25, 2009 4.282 4.336 4.229 4.298 38,517 +0.07(+1.62%)
Jun 24, 2009 4.275 4.275 4.206 4.229 48,248 -0.07(-1.60%)
Jun 23, 2009 4.305 4.526 4.267 4.298 55,617 +0.00(+0.00%)
Jun 22, 2009 4.275 4.343 4.229 4.298 114,575 -0.02(-0.35%)
Jun 19, 2009 4.366 4.389 4.267 4.313 12,204 +0.05(+1.07%)
Jun 18, 2009 4.412 4.450 4.221 4.267 38,355 -0.02(-0.53%)
Jun 17, 2009 4.321 4.358 4.252 4.290 15,445 +0.02(+0.54%)
Jun 16, 2009 4.381 4.397 4.244 4.267 171,799 -0.14(-3.11%)
Jun 15, 2009 4.511 4.529 4.381 4.404 8,031 -0.08(-1.87%)
Jun 12, 2009 4.450 4.564 4.450 4.488 10,892 +0.04(+0.86%)
Jun 11, 2009 4.351 4.496 4.267 4.450 39,642 -0.04(-0.85%)
Jun 10, 2009 4.557 4.572 4.427 4.488 49,353 +0.07(+1.55%)
Jun 09, 2009 4.176 4.461 4.176 4.420 373,566 +0.13(+3.02%)
Jun 08, 2009 4.000 4.305 4.000 4.290 104,692 +0.01(+0.18%)
Jun 05, 2009 4.343 4.351 4.282 4.282 7,612 -0.07(-1.58%)
Jun 04, 2009 4.412 4.450 4.351 4.351 59,777 +0.00(+0.00%)
Jun 03, 2009 4.389 4.404 4.351 4.351 6,187 -0.02(-0.35%)
Jun 02, 2009 4.374 4.420 4.366 4.366 2,362 +0.10(+2.32%)
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.