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 (%)
Jul 31, 2003 7.033 7.506 7.033 7.506 140,552 +0.27(+3.79%)
Jul 30, 2003 7.224 7.262 7.147 7.231 12,204 -0.01(-0.11%)
Jul 29, 2003 6.515 7.269 6.515 7.239 124,016 +0.02(+0.21%)
Jul 28, 2003 7.102 7.262 7.102 7.224 207,219 +0.05(+0.64%)
Jul 25, 2003 7.201 7.201 7.087 7.178 21,391 +0.02(+0.21%)
Jul 24, 2003 6.858 7.170 6.850 7.163 146,457 +0.30(+4.44%)
Jul 23, 2003 6.660 6.858 6.660 6.858 101,050 +0.19(+2.86%)
Jul 22, 2003 6.546 6.675 6.546 6.667 24,278 +0.11(+1.74%)
Jul 21, 2003 6.553 6.553 6.477 6.553 2,624 +0.07(+1.06%)
Jul 18, 2003 6.416 6.515 6.379 6.485 90,158 +0.17(+2.65%)
Jul 17, 2003 6.248 6.325 6.248 6.317 166,011 +0.22(+3.63%)
Jul 16, 2003 6.088 6.096 6.073 6.096 42,388 +0.08(+1.27%)
Jul 15, 2003 6.248 6.248 6.012 6.020 37,664 -0.15(-2.47%)
Jul 14, 2003 6.172 6.172 6.081 6.172 22,178 +0.08(+1.25%)
Jul 11, 2003 6.096 6.096 6.096 6.096 9,055 +0.03(+0.50%)
Jul 10, 2003 6.096 6.099 6.065 6.065 3,280 +0.00(+0.00%)
Jul 09, 2003 5.890 6.088 5.761 6.065 32,283 +0.18(+3.11%)
Jul 08, 2003 5.867 5.890 5.807 5.883 29,002 -0.08(-1.40%)
Jul 07, 2003 6.134 6.134 5.867 5.966 3,280 -0.05(-0.89%)
Jul 03, 2003 5.966 6.020 5.814 6.020 15,354 +0.07(+1.15%)
Jul 02, 2003 6.096 5.966 5.844 5.951 9,842 -0.14(-2.38%)
Jul 01, 2003 5.905 6.096 5.845 6.096 1,443 +0.23(+3.91%)
Jun 30, 2003 5.829 5.921 5.822 5.867 10,761 +0.04(+0.64%)
Jun 27, 2003 5.829 5.829 5.753 5.829 6,168 -0.05(-0.78%)
Jun 26, 2003 5.905 5.905 5.875 5.875 8,661 -0.05(-0.77%)
Jun 25, 2003 5.921 5.921 5.921 5.921 656 +0.03(+0.52%)
Jun 24, 2003 5.890 5.890 5.890 5.890 1,312 +0.00(+0.00%)
Jun 23, 2003 5.898 5.898 5.890 5.890 1,312 -0.03(-0.51%)
Jun 20, 2003 5.921 5.921 5.921 5.921 656 -0.10(-1.65%)
Jun 19, 2003 6.020 6.020 5.859 6.020 36,614 +0.00(+0.00%)
Jun 18, 2003 6.096 6.104 5.959 6.020 24,147 -0.09(-1.50%)
Jun 17, 2003 5.982 6.133 5.982 6.111 146,720 +0.02(+0.38%)
Jun 16, 2003 6.096 6.096 6.065 6.088 19,029 +0.01(+0.13%)
Jun 13, 2003 6.088 6.096 6.081 6.081 45,538 -0.02(-0.25%)
Jun 12, 2003 6.058 6.096 6.012 6.096 60,761 +0.08(+1.27%)
Jun 11, 2003 6.020 6.020 5.905 6.020 46,325 +0.11(+1.94%)
Jun 10, 2003 5.829 5.905 5.677 5.905 55,905 +0.14(+2.51%)
Jun 09, 2003 5.738 5.761 5.715 5.761 13,254 +0.02(+0.40%)
Jun 06, 2003 5.700 5.738 5.669 5.738 3,805 -0.02(-0.26%)
Jun 05, 2003 5.753 5.753 5.654 5.753 5,511 +0.06(+1.07%)
Jun 04, 2003 5.639 5.715 5.578 5.692 86,746 +0.07(+1.22%)
Jun 03, 2003 5.326 5.639 5.311 5.624 250,395 +0.29(+5.43%)
Jun 02, 2003 4.877 5.334 4.877 5.334 426,775 +0.55(+11.45%)
May 30, 2003 4.549 4.877 4.549 4.786 34,514 +0.23(+5.03%)
May 29, 2003 4.229 4.564 4.229 4.557 90,945 +0.18(+4.18%)
May 28, 2003 4.290 4.374 4.229 4.374 93,307 -0.08(-1.88%)
May 27, 2003 4.343 4.465 4.343 4.458 28,215 +0.01(+0.17%)
May 23, 2003 4.442 4.450 4.442 4.450 1,312 +0.04(+0.86%)
May 22, 2003 4.435 4.458 4.381 4.412 7,480 -0.16(-3.50%)
May 21, 2003 4.572 4.572 4.572 4.572 656 +0.00(+0.00%)
May 20, 2003 4.572 4.572 4.572 4.572 131 +0.00(+0.00%)
May 19, 2003 4.572 4.572 4.572 4.572 1,312 +0.11(+2.56%)
May 16, 2003 4.412 4.458 4.298 4.458 14,042 +0.00(+0.00%)
May 15, 2003 4.534 4.534 4.381 4.458 40,814 +0.01(+0.17%)
May 14, 2003 4.343 4.496 4.343 4.450 98,819 +0.04(+0.86%)
May 13, 2003 4.366 4.458 4.359 4.412 115,224 +0.12(+2.84%)
May 12, 2003 4.336 4.336 4.275 4.290 393 -0.08(-1.92%)
May 09, 2003 4.298 4.374 4.267 4.374 4,199 +0.14(+3.42%)
May 08, 2003 4.237 4.237 4.229 4.229 1,312 +0.02(+0.36%)
May 07, 2003 4.199 4.214 4.138 4.214 6,824 -0.01(-0.18%)
May 06, 2003 4.191 4.221 4.138 4.221 6,561 +0.04(+0.91%)
May 05, 2003 4.100 4.214 4.100 4.183 20,866 +0.18(+4.57%)
May 02, 2003 3.962 4.000 3.962 4.000 14,304 +0.13(+3.35%)
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.