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, 2009 4.900 5.334 4.762 5.197 481,937 +0.22(+4.44%)
Jul 30, 2009 5.029 5.128 4.945 4.976 116,032 -0.05(-0.91%)
Jul 29, 2009 5.121 5.143 5.006 5.022 53,220 -0.11(-2.23%)
Jul 28, 2009 5.029 5.227 5.006 5.136 54,757 +0.09(+1.81%)
Jul 27, 2009 5.067 5.151 4.945 5.044 186,648 +0.11(+2.16%)
Jul 24, 2009 4.869 4.938 4.587 4.938 22,397 +0.05(+1.09%)
Jul 23, 2009 4.831 4.930 4.831 4.884 14,633 +0.02(+0.31%)
Jul 22, 2009 4.793 4.884 4.724 4.869 66,743 +0.13(+2.73%)
Jul 21, 2009 4.907 4.907 4.724 4.740 25,644 -0.10(-2.05%)
Jul 20, 2009 4.732 4.842 4.732 4.839 64,810 +0.11(+2.25%)
Jul 17, 2009 4.724 4.747 4.686 4.732 10,236 -0.02(-0.32%)
Jul 16, 2009 4.762 4.762 4.656 4.747 54,035 -0.02(-0.32%)
Jul 15, 2009 4.595 4.907 4.595 4.762 83,727 +0.07(+1.46%)
Jul 14, 2009 4.541 4.694 4.541 4.694 35,695 +0.11(+2.50%)
Jul 13, 2009 4.572 4.686 4.541 4.580 149,880 +0.05(+1.01%)
Jul 10, 2009 4.313 4.572 4.313 4.534 532,354 +0.18(+4.20%)
Jul 09, 2009 4.321 4.381 4.244 4.351 60,131 +0.16(+3.82%)
Jul 08, 2009 4.153 4.259 4.145 4.191 139,225 +0.00(+0.02%)
Jul 07, 2009 4.191 4.214 4.153 4.190 65,486 -0.04(-0.92%)
Jul 06, 2009 4.206 4.229 4.191 4.229 448,271 +0.00(+0.00%)
Jul 02, 2009 4.267 4.458 4.229 4.229 45,488 -0.03(-0.63%)
Jul 01, 2009 4.199 4.298 4.199 4.256 7,011 +0.06(+1.36%)
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%)
Jun 01, 2009 4.252 4.404 4.214 4.267 60,537 +0.11(+2.56%)
May 29, 2009 4.054 4.229 4.054 4.160 53,867 +0.12(+3.02%)
May 28, 2009 4.008 4.039 4.000 4.039 8,174 +0.00(+0.00%)
May 27, 2009 4.077 4.077 4.039 4.039 3,482 -0.04(-0.93%)
May 26, 2009 3.940 4.077 3.940 4.077 18,211 +0.08(+1.90%)
May 22, 2009 4.000 4.016 4.000 4.000 17,330 +0.03(+0.77%)
May 21, 2009 3.840 3.970 3.772 3.970 11,811 +0.17(+4.41%)
May 20, 2009 3.810 3.940 3.749 3.802 62,608 -0.01(-0.20%)
May 19, 2009 4.153 4.420 3.779 3.810 64,486 -0.43(-10.15%)
May 18, 2009 4.263 4.321 4.191 4.240 34,611 -0.01(-0.27%)
May 15, 2009 4.328 4.397 4.206 4.252 14,435 -0.12(-2.75%)
May 14, 2009 4.153 4.381 4.115 4.372 4,133 +0.18(+4.33%)
May 13, 2009 4.206 4.206 4.183 4.191 4,542 -0.09(-2.01%)
May 12, 2009 4.176 4.277 4.160 4.277 3,149 +0.10(+2.43%)
May 11, 2009 4.107 4.183 4.107 4.176 88,618 +0.07(+1.67%)
May 08, 2009 4.077 4.267 4.077 4.107 28,937 +0.05(+1.32%)
May 07, 2009 4.153 4.153 3.871 4.054 63,950 -0.05(-1.30%)
May 06, 2009 3.818 4.122 3.818 4.107 396,558 +0.31(+8.23%)
May 05, 2009 3.665 3.818 3.665 3.795 235,730 -0.04(-0.99%)
May 04, 2009 3.818 3.848 3.269 3.833 164,001 +0.57(+17.52%)
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.