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, 2012 8.022 8.106 7.870 7.946 243,094 -0.06(-0.74%)
Jul 30, 2012 8.081 8.191 7.904 8.005 105,770 -0.04(-0.52%)
Jul 27, 2012 8.022 8.157 7.895 8.047 164,788 +0.05(+0.63%)
Jul 26, 2012 8.140 8.140 7.938 7.997 143,789 -0.03(-0.42%)
Jul 25, 2012 8.216 8.216 7.980 8.030 69,163 -0.10(-1.25%)
Jul 24, 2012 8.495 8.495 8.090 8.132 143,447 -0.30(-3.60%)
Jul 23, 2012 8.850 8.850 8.377 8.436 94,686 -0.59(-6.55%)
Jul 20, 2012 9.120 9.289 9.018 9.027 57,123 -0.19(-2.11%)
Jul 19, 2012 9.314 9.314 9.204 9.221 70,952 -0.09(-1.00%)
Jul 18, 2012 9.196 9.322 9.170 9.314 88,274 +0.06(+0.64%)
Jul 17, 2012 9.204 9.289 9.002 9.255 94,610 +0.11(+1.20%)
Jul 16, 2012 9.246 9.289 9.137 9.145 67,208 -0.14(-1.55%)
Jul 13, 2012 9.221 9.322 9.196 9.289 101,066 +0.10(+1.10%)
Jul 12, 2012 9.120 9.246 9.120 9.187 83,502 -0.03(-0.37%)
Jul 11, 2012 8.951 9.246 8.951 9.221 88,152 +0.23(+2.54%)
Jul 10, 2012 9.204 9.213 8.774 8.993 52,129 -0.17(-1.84%)
Jul 09, 2012 9.500 9.508 8.968 9.162 97,197 -0.38(-3.98%)
Jul 06, 2012 9.534 9.737 9.499 9.542 58,704 -0.11(-1.14%)
Jul 05, 2012 9.669 9.711 9.508 9.652 90,040 -0.06(-0.61%)
Jul 03, 2012 9.787 9.821 9.534 9.711 58,768 -0.04(-0.43%)
Jul 02, 2012 9.576 9.956 9.576 9.753 143,985 +0.18(+1.85%)
Jun 29, 2012 9.213 9.652 9.078 9.576 164,130 +0.56(+6.18%)
Jun 28, 2012 8.537 9.027 8.512 9.018 69,973 +0.42(+4.91%)
Jun 27, 2012 8.360 8.622 8.360 8.596 49,484 +0.23(+2.72%)
Jun 26, 2012 8.427 8.495 8.360 8.368 75,795 -0.03(-0.40%)
Jun 25, 2012 8.410 8.579 8.199 8.402 74,970 -0.14(-1.68%)
Jun 22, 2012 8.115 8.562 8.022 8.546 827,319 +0.52(+6.41%)
Jun 21, 2012 8.461 8.512 8.022 8.030 70,239 -0.40(-4.71%)
Jun 20, 2012 8.419 8.512 8.309 8.427 43,535 -0.03(-0.30%)
Jun 19, 2012 8.166 8.554 8.149 8.453 87,181 +0.35(+4.27%)
Jun 18, 2012 8.123 8.343 8.022 8.106 69,890 -0.08(-1.03%)
Jun 15, 2012 8.182 8.258 8.115 8.191 161,038 -0.03(-0.31%)
Jun 14, 2012 8.064 8.258 8.005 8.216 214,385 +0.19(+2.31%)
Jun 13, 2012 8.182 8.182 7.980 8.030 92,420 -0.14(-1.76%)
Jun 12, 2012 8.098 8.216 8.022 8.174 86,247 +0.14(+1.79%)
Jun 11, 2012 8.351 8.351 8.014 8.030 253,174 -0.25(-3.06%)
Jun 08, 2012 8.292 8.368 8.250 8.284 80,154 -0.05(-0.61%)
Jun 07, 2012 8.360 8.470 8.309 8.334 146,544 +0.03(+0.30%)
Jun 06, 2012 8.242 8.360 8.242 8.309 164,300 +0.10(+1.23%)
Jun 05, 2012 8.039 8.233 7.862 8.208 220,210 +0.08(+1.04%)
Jun 04, 2012 8.284 8.343 7.997 8.123 52,258 -0.10(-1.23%)
Jun 01, 2012 7.997 8.292 7.954 8.225 179,845 +0.03(+0.31%)
May 31, 2012 8.267 8.318 8.123 8.199 111,276 -0.01(-0.10%)
May 30, 2012 8.140 8.360 8.073 8.208 96,535 -0.02(-0.21%)
May 29, 2012 8.090 8.326 8.039 8.225 143,183 +0.16(+1.99%)
May 25, 2012 8.014 8.098 7.971 8.064 142,388 +0.04(+0.53%)
May 24, 2012 7.954 8.056 7.895 8.022 135,289 +0.07(+0.85%)
May 23, 2012 7.904 7.971 7.828 7.954 184,072 -0.02(-0.21%)
May 22, 2012 8.030 8.047 7.921 7.971 92,929 -0.04(-0.53%)
May 21, 2012 7.904 8.056 7.802 8.014 127,572 +0.13(+1.61%)
May 18, 2012 7.988 8.174 7.836 7.887 155,979 -0.10(-1.27%)
May 17, 2012 8.208 8.233 7.988 7.988 143,932 -0.21(-2.57%)
May 16, 2012 8.149 8.309 8.140 8.199 66,118 +0.07(+0.83%)
May 15, 2012 8.157 8.258 8.115 8.132 79,295 -0.05(-0.62%)
May 14, 2012 8.326 8.360 8.174 8.182 233,519 -0.19(-2.32%)
May 11, 2012 8.022 8.427 8.022 8.377 93,762 +0.31(+3.87%)
May 10, 2012 8.292 8.292 7.895 8.064 731,649 -0.14(-1.65%)
May 09, 2012 8.267 8.343 8.191 8.199 270,089 -0.20(-2.41%)
May 08, 2012 8.790 8.866 8.360 8.402 229,898 +0.08(+0.91%)
May 07, 2012 8.233 8.368 8.157 8.326 152,747 +0.04(+0.51%)
May 04, 2012 8.470 8.664 8.208 8.284 196,731 -0.10(-1.21%)
May 03, 2012 8.426 8.475 8.336 8.385 173,335 -0.07(-0.87%)
May 02, 2012 8.418 8.475 8.393 8.459 102,874 +0.00(+0.00%)
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.