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 29, 2011 14.52 15.97 14.45 15.94 256,027 +1.37(+9.36%)
Jul 28, 2011 14.93 14.98 14.28 14.58 103,101 -0.28(-1.88%)
Jul 27, 2011 15.02 15.18 14.37 14.86 137,020 -0.26(-1.69%)
Jul 26, 2011 15.15 15.27 14.85 15.11 196,449 -0.02(-0.16%)
Jul 25, 2011 15.20 15.50 14.98 15.14 214,114 -0.15(-0.99%)
Jul 22, 2011 14.99 15.52 14.66 15.29 153,589 +0.60(+4.08%)
Jul 21, 2011 14.19 14.73 14.12 14.69 71,496 +0.52(+3.66%)
Jul 20, 2011 14.33 14.37 14.06 14.17 102,007 -0.19(-1.33%)
Jul 19, 2011 14.07 14.38 14.07 14.36 132,050 +0.43(+3.09%)
Jul 18, 2011 14.15 14.24 13.85 13.93 102,027 -0.31(-2.19%)
Jul 15, 2011 14.16 14.27 13.77 14.24 79,250 +0.14(+0.96%)
Jul 14, 2011 14.51 14.73 14.05 14.11 83,253 -0.38(-2.59%)
Jul 13, 2011 14.55 14.75 14.11 14.48 89,972 -0.05(-0.33%)
Jul 12, 2011 14.55 14.85 14.18 14.53 73,626 -0.06(-0.44%)
Jul 11, 2011 14.81 15.05 14.52 14.59 78,557 -0.30(-1.98%)
Jul 08, 2011 14.76 15.04 14.76 14.89 121,130 -0.01(-0.05%)
Jul 07, 2011 14.28 14.90 14.19 14.90 190,658 +0.66(+4.66%)
Jul 06, 2011 14.67 14.76 14.02 14.23 184,893 -0.48(-3.26%)
Jul 05, 2011 14.60 14.73 14.43 14.71 142,254 +0.11(+0.77%)
Jul 01, 2011 14.45 14.84 14.38 14.60 143,814 +0.18(+1.27%)
Jun 30, 2011 14.29 14.61 14.28 14.42 150,111 +0.23(+1.63%)
Jun 29, 2011 14.03 14.33 14.02 14.19 109,519 +0.24(+1.72%)
Jun 28, 2011 13.68 13.95 13.55 13.95 201,262 +0.33(+2.40%)
Jun 27, 2011 13.85 13.88 13.43 13.62 232,099 -0.23(-1.67%)
Jun 24, 2011 14.17 14.49 13.60 13.85 4,788,817 -0.36(-2.53%)
Jun 23, 2011 14.20 14.71 13.40 14.21 191,043 -0.11(-0.78%)
Jun 22, 2011 13.89 14.61 13.83 14.32 241,739 +0.47(+3.40%)
Jun 21, 2011 13.94 14.04 13.53 13.85 270,962 -0.07(-0.52%)
Jun 20, 2011 13.56 14.04 12.95 13.92 206,660 +0.04(+0.29%)
Jun 17, 2011 14.39 14.39 13.45 13.88 131,120 -0.38(-2.69%)
Jun 16, 2011 14.40 14.53 13.99 14.27 63,299 -0.14(-1.00%)
Jun 15, 2011 14.79 14.87 14.11 14.41 169,016 -0.47(-3.17%)
Jun 14, 2011 14.54 14.90 14.35 14.88 168,235 +0.41(+2.81%)
Jun 13, 2011 13.12 14.74 13.12 14.47 390,274 +1.48(+11.43%)
Jun 10, 2011 13.09 13.72 12.91 12.99 49,281 -0.22(-1.69%)
Jun 09, 2011 13.20 13.56 13.04 13.21 22,149 +0.03(+0.24%)
Jun 08, 2011 12.76 13.32 12.68 13.18 61,262 -0.17(-1.26%)
Jun 07, 2011 13.47 13.91 13.28 13.35 17,665 -0.08(-0.59%)
Jun 06, 2011 13.60 13.66 13.36 13.43 62,550 -0.14(-1.06%)
Jun 03, 2011 13.56 13.87 13.30 13.57 58,720 -0.81(-5.66%)
May 24, 2011 14.96 14.96 14.24 14.39 130,416 -0.58(-3.89%)
May 23, 2011 14.68 16.05 14.40 14.97 90,522 +0.04(+0.27%)
May 20, 2011 14.60 15.09 13.91 14.93 131,336 +0.28(+1.91%)
May 19, 2011 14.81 15.17 14.59 14.65 111,134 -0.28(-1.87%)
May 18, 2011 13.72 15.50 13.72 14.93 141,035 +1.24(+9.04%)
May 17, 2011 13.76 13.91 13.60 13.69 89,549 +0.00(+0.00%)
May 16, 2011 13.66 13.77 13.56 13.69 106,452 +0.02(+0.17%)
May 13, 2011 13.47 13.67 13.34 13.67 63,229 +0.22(+1.60%)
May 12, 2011 13.06 13.47 12.93 13.45 70,316 +0.38(+2.87%)
May 11, 2011 13.17 13.17 12.93 13.08 121,217 -0.04(-0.30%)
May 10, 2011 13.01 13.23 12.89 13.12 91,961 +0.17(+1.35%)
May 09, 2011 12.86 13.01 12.71 12.94 89,862 +0.10(+0.80%)
May 06, 2011 12.50 13.08 12.50 12.84 158,174 +0.29(+2.27%)
May 05, 2011 12.17 12.66 12.08 12.55 121,695 +0.24(+1.93%)
May 04, 2011 12.43 12.47 12.23 12.32 158,244 -0.06(-0.45%)
May 03, 2011 12.82 12.82 12.00 12.37 132,964 -0.45(-3.52%)
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.