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, 2008 6.477 6.675 6.248 6.591 58,795 +0.06(+0.93%)
Jul 30, 2008 6.347 6.561 6.119 6.530 86,813 +0.35(+5.67%)
Jul 29, 2008 6.180 6.210 5.745 6.180 54,711 +0.35(+6.01%)
Jul 28, 2008 5.585 5.852 5.395 5.829 79,442 +0.12(+2.14%)
Jul 25, 2008 5.966 5.966 5.684 5.707 11,060 -0.11(-1.90%)
Jul 24, 2008 5.875 5.936 5.654 5.818 34,224 -0.00(-0.07%)
Jul 23, 2008 5.669 5.936 5.570 5.822 76,780 +0.12(+2.14%)
Jul 22, 2008 5.540 5.700 5.540 5.700 25,853 +0.02(+0.40%)
Jul 21, 2008 5.616 5.684 5.601 5.677 19,081 -0.02(-0.27%)
Jul 18, 2008 5.532 5.745 5.471 5.692 9,641 -0.02(-0.27%)
Jul 17, 2008 5.524 5.989 5.486 5.707 106,271 +0.07(+1.22%)
Jul 16, 2008 5.418 5.639 5.334 5.639 45,079 +0.13(+2.42%)
Jul 15, 2008 5.456 5.532 5.243 5.505 63,963 +0.01(+0.21%)
Jul 14, 2008 5.326 5.867 5.326 5.494 153,065 +0.12(+2.27%)
Jul 11, 2008 4.976 5.486 4.915 5.372 67,890 +0.24(+4.75%)
Jul 10, 2008 5.018 5.182 4.976 5.128 124,678 +0.11(+2.12%)
Jul 09, 2008 5.014 5.143 4.915 5.022 98,693 -0.05(-0.90%)
Jul 08, 2008 5.220 5.235 5.029 5.067 32,218 -0.08(-1.48%)
Jul 07, 2008 5.090 5.204 5.075 5.143 31,656 -0.02(-0.30%)
Jul 04, 2008 5.212 5.212 5.022 5.159 12,992 +0.00(+0.00%)
Jul 03, 2008 5.212 5.212 5.022 5.159 12,992 -0.01(-0.15%)
Jul 02, 2008 5.265 5.410 5.105 5.166 123,291 -0.15(-2.87%)
Jul 01, 2008 5.505 5.517 5.212 5.319 47,495 -0.15(-2.79%)
Jun 30, 2008 5.319 5.524 5.159 5.471 139,093 +0.19(+3.61%)
Jun 27, 2008 5.540 5.570 5.174 5.281 46,744 -0.05(-0.86%)
Jun 26, 2008 5.639 5.639 5.326 5.326 125,243 -0.27(-4.90%)
Jun 25, 2008 5.578 5.822 5.311 5.601 101,061 -0.05(-0.81%)
Jun 24, 2008 5.715 5.738 5.555 5.646 42,925 +0.00(+0.00%)
Jun 23, 2008 5.791 5.944 5.639 5.646 42,530 -0.07(-1.20%)
Jun 20, 2008 5.951 6.157 5.639 5.715 43,257 -0.01(-0.13%)
Jun 19, 2008 5.692 5.852 5.654 5.723 58,891 -0.05(-0.92%)
Jun 18, 2008 5.928 5.928 5.585 5.776 97,968 -0.18(-2.94%)
Jun 17, 2008 6.050 6.088 5.799 5.951 36,089 -0.05(-0.76%)
Jun 16, 2008 6.020 6.027 5.951 5.997 25,182 -0.02(-0.38%)
Jun 13, 2008 5.989 6.088 5.982 6.020 41,484 +0.02(+0.38%)
Jun 12, 2008 6.058 6.088 5.997 5.997 24,540 -0.04(-0.63%)
Jun 11, 2008 6.424 6.424 6.035 6.035 38,012 -0.25(-4.00%)
Jun 10, 2008 6.454 6.591 6.286 6.286 70,990 -0.22(-3.40%)
Jun 09, 2008 6.241 6.698 6.241 6.507 43,552 +0.30(+4.79%)
Jun 06, 2008 6.309 6.439 6.203 6.210 15,616 -0.17(-2.63%)
Jun 05, 2008 6.446 6.591 6.351 6.378 26,640 +0.02(+0.24%)
Jun 04, 2008 6.096 6.523 6.058 6.363 47,412 +0.28(+4.64%)
Jun 03, 2008 6.195 6.233 6.035 6.081 58,861 -0.13(-2.09%)
Jun 02, 2008 5.959 6.233 5.959 6.210 50,458 +0.32(+5.43%)
May 30, 2008 5.875 6.134 5.799 5.890 82,435 +0.11(+1.98%)
May 29, 2008 5.768 5.822 5.707 5.776 47,172 -0.02(-0.39%)
May 28, 2008 5.791 5.928 5.677 5.799 96,725 +0.05(+0.93%)
May 27, 2008 5.883 5.883 5.715 5.745 32,750 -0.05(-0.79%)
May 26, 2008 5.944 5.944 5.730 5.791 54,029 +0.00(+0.00%)
May 23, 2008 5.944 5.944 5.730 5.791 54,029 -0.14(-2.31%)
May 22, 2008 5.955 6.020 5.799 5.928 83,823 -0.12(-2.02%)
May 21, 2008 6.187 6.187 5.989 6.050 74,055 +0.08(+1.28%)
May 20, 2008 6.073 6.134 5.890 5.974 102,886 -0.08(-1.26%)
May 19, 2008 6.187 6.271 6.005 6.050 108,031 -0.02(-0.25%)
May 16, 2008 6.332 6.359 5.944 6.065 210,596 -0.25(-3.98%)
May 15, 2008 6.401 6.401 6.256 6.317 140,198 -0.12(-1.89%)
May 14, 2008 6.576 6.645 6.264 6.439 142,127 +0.06(+0.96%)
May 13, 2008 6.660 6.660 6.378 6.378 68,766 -0.27(-4.01%)
May 12, 2008 6.728 6.812 6.591 6.645 20,071 -0.04(-0.57%)
May 09, 2008 6.629 6.728 6.355 6.683 56,461 +0.06(+0.92%)
May 08, 2008 6.706 6.820 6.507 6.622 38,104 -0.15(-2.25%)
May 07, 2008 6.667 6.774 6.462 6.774 53,887 +0.18(+2.66%)
May 06, 2008 6.599 6.736 6.485 6.599 73,159 -0.11(-1.59%)
May 05, 2008 6.927 6.927 6.462 6.706 72,428 -0.08(-1.12%)
May 02, 2008 6.683 6.919 6.477 6.782 262,012 +0.27(+4.22%)
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.