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, 2007 7.925 8.108 7.727 7.818 316,090 -0.12(-1.54%)
Jul 30, 2007 8.054 8.115 7.909 7.940 121,451 -0.11(-1.42%)
Jul 27, 2007 8.062 8.184 8.031 8.054 23,294 -0.16(-1.95%)
Jul 26, 2007 8.100 8.230 7.544 8.214 136,505 -0.02(-0.19%)
Jul 25, 2007 8.100 8.230 8.001 8.230 21,194 +0.08(+0.93%)
Jul 24, 2007 8.184 8.214 7.970 8.153 24,823 -0.08(-0.93%)
Jul 23, 2007 8.290 8.290 8.146 8.230 32,460 +0.05(+0.56%)
Jul 20, 2007 8.321 8.321 8.001 8.184 70,566 -0.14(-1.65%)
Jul 19, 2007 8.153 8.344 8.130 8.321 333,281 -0.02(-0.18%)
Jul 18, 2007 8.290 8.359 7.849 8.336 53,743 +0.12(+1.48%)
Jul 17, 2007 8.321 8.382 7.879 8.214 102,196 -0.15(-1.82%)
Jul 16, 2007 8.191 8.382 8.191 8.367 363,241 +0.18(+2.23%)
Jul 13, 2007 8.001 8.191 7.719 8.184 1,497,407 +0.19(+2.38%)
Jul 12, 2007 7.239 8.001 7.094 7.993 242,624 +0.94(+13.41%)
Jul 11, 2007 6.789 7.048 6.782 7.048 247,987 +0.24(+3.47%)
Jul 10, 2007 6.774 6.858 6.751 6.812 14,993 -0.05(-0.67%)
Jul 09, 2007 6.888 6.888 6.736 6.858 59,613 +0.12(+1.81%)
Jul 06, 2007 6.774 6.858 6.736 6.736 25,197 -0.16(-2.32%)
Jul 05, 2007 6.812 6.995 6.782 6.896 54,987 +0.03(+0.44%)
Jul 03, 2007 6.843 6.896 6.812 6.866 16,174 +0.02(+0.22%)
Jul 02, 2007 6.622 7.216 6.561 6.850 56,169 +0.18(+2.74%)
Jun 29, 2007 6.500 6.706 6.485 6.667 35,642 +0.16(+2.46%)
Jun 28, 2007 6.279 6.561 6.279 6.507 41,470 +0.30(+4.91%)
Jun 27, 2007 6.286 6.286 6.172 6.203 43,569 -0.05(-0.73%)
Jun 26, 2007 6.248 6.264 6.195 6.248 24,344 +0.02(+0.37%)
Jun 25, 2007 6.302 6.332 6.210 6.225 22,900 -0.06(-0.97%)
Jun 22, 2007 6.408 6.408 6.286 6.286 23,294 -0.10(-1.55%)
Jun 21, 2007 6.439 6.439 6.218 6.386 30,017 -0.07(-1.06%)
Jun 20, 2007 6.614 6.614 6.264 6.454 32,283 -0.14(-2.08%)
Jun 19, 2007 6.599 6.629 6.553 6.591 39,632 +0.02(+0.23%)
Jun 18, 2007 6.431 6.667 6.431 6.576 19,685 +0.18(+2.86%)
Jun 15, 2007 6.347 6.408 6.340 6.393 7,086 +0.06(+0.96%)
Jun 14, 2007 6.286 6.332 6.254 6.332 2,755 +0.01(+0.12%)
Jun 13, 2007 6.264 6.325 6.241 6.325 109,449 +0.05(+0.85%)
Jun 12, 2007 6.302 6.317 6.241 6.271 30,971 -0.05(-0.84%)
Jun 11, 2007 6.294 6.325 6.195 6.325 50,514 +0.08(+1.22%)
Jun 08, 2007 6.149 6.264 6.088 6.248 29,514 +0.04(+0.61%)
Jun 07, 2007 6.149 6.248 6.134 6.210 44,357 +0.04(+0.62%)
Jun 06, 2007 6.096 6.172 6.065 6.172 39,895 +0.00(+0.00%)
Jun 05, 2007 6.309 6.309 5.982 6.172 80,704 -0.13(-2.06%)
Jun 04, 2007 6.401 6.454 6.302 6.302 24,278 -0.05(-0.72%)
Jun 01, 2007 6.286 6.431 6.286 6.347 32,846 +0.10(+1.59%)
May 31, 2007 6.332 6.332 6.218 6.248 37,533 -0.15(-2.38%)
May 30, 2007 6.325 6.591 6.256 6.401 40,068 +0.05(+0.84%)
May 29, 2007 6.302 6.401 6.302 6.347 37,021 -0.05(-0.72%)
May 25, 2007 6.492 6.492 6.363 6.393 84,908 -0.02(-0.24%)
May 24, 2007 6.477 6.477 6.378 6.408 9,711 -0.08(-1.18%)
May 23, 2007 6.408 6.485 6.408 6.485 7,165 +0.02(+0.35%)
May 22, 2007 6.546 6.599 6.454 6.462 68,549 -0.09(-1.40%)
May 21, 2007 6.622 6.934 6.416 6.553 112,189 -0.03(-0.46%)
May 18, 2007 6.454 6.591 6.439 6.584 21,787 +0.23(+3.60%)
May 17, 2007 6.500 6.515 6.355 6.355 238,978 -0.12(-1.88%)
May 16, 2007 6.538 6.553 6.439 6.477 116,162 +0.04(+0.59%)
May 15, 2007 6.523 6.584 6.408 6.439 26,903 -0.12(-1.86%)
May 14, 2007 6.675 6.690 6.561 6.561 43,386 -0.14(-2.05%)
May 11, 2007 6.561 6.736 6.553 6.698 16,496 +0.00(+0.00%)
May 10, 2007 6.721 6.728 6.629 6.698 73,491 +0.02(+0.23%)
May 09, 2007 6.812 6.843 6.667 6.683 14,445 -0.20(-2.88%)
May 08, 2007 6.835 6.942 6.835 6.881 18,963 +0.06(+0.89%)
May 07, 2007 6.683 6.820 6.645 6.820 15,485 +0.23(+3.47%)
May 04, 2007 6.599 6.629 6.553 6.591 1,968 +0.02(+0.23%)
May 03, 2007 6.520 6.637 6.520 6.576 11,351 +0.05(+0.82%)
May 02, 2007 6.523 6.591 6.416 6.523 12,992 +0.14(+2.15%)
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.