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, 2014 19.58 19.58 18.59 18.73 222,359 -1.11(-5.59%)
Jul 30, 2014 20.10 20.10 19.68 19.84 75,959 -0.08(-0.41%)
Jul 29, 2014 20.18 20.44 19.64 19.92 212,943 -0.15(-0.72%)
Jul 28, 2014 20.12 20.26 19.59 20.07 159,386 -0.05(-0.27%)
Jul 25, 2014 20.02 20.21 19.38 20.12 238,492 +0.86(+4.48%)
Jul 24, 2014 19.50 19.59 19.07 19.26 263,368 -0.15(-0.75%)
Jul 23, 2014 19.88 19.99 19.35 19.40 88,057 -0.47(-2.38%)
Jul 22, 2014 19.48 20.00 19.44 19.88 109,355 +0.52(+2.67%)
Jul 21, 2014 19.43 19.60 19.16 19.36 143,770 -0.18(-0.93%)
Jul 18, 2014 19.14 19.62 19.14 19.54 182,086 +0.30(+1.53%)
Jul 17, 2014 19.30 19.62 19.06 19.24 261,598 -0.11(-0.59%)
Jul 16, 2014 19.66 19.73 19.20 19.36 121,930 -0.15(-0.75%)
Jul 15, 2014 19.90 19.96 19.42 19.50 198,244 -0.48(-2.41%)
Jul 14, 2014 20.01 20.31 19.76 19.98 183,360 +0.15(+0.78%)
Jul 11, 2014 19.83 19.98 19.55 19.83 98,234 -0.08(-0.41%)
Jul 10, 2014 19.40 19.99 19.24 19.91 217,454 +0.05(+0.27%)
Jul 09, 2014 19.62 19.98 19.33 19.86 150,849 +0.34(+1.72%)
Jul 08, 2014 19.42 19.56 19.25 19.52 219,088 +0.00(+0.00%)
Jul 07, 2014 19.98 20.08 19.35 19.52 233,583 -0.39(-1.96%)
Jul 03, 2014 19.68 19.91 19.91 19.91 52,841 +0.25(+1.25%)
Jul 02, 2014 19.69 19.88 19.60 19.67 86,107 -0.04(-0.18%)
Jul 01, 2014 19.59 19.82 19.33 19.70 284,496 +0.18(+0.93%)
Jun 30, 2014 19.59 19.88 19.49 19.52 236,827 -0.02(-0.09%)
Jun 27, 2014 19.30 19.84 19.28 19.54 547,247 +0.05(+0.23%)
Jun 26, 2014 19.11 19.64 19.11 19.49 273,542 +0.64(+3.42%)
Jun 25, 2014 18.85 19.19 18.51 18.85 149,411 -0.20(-1.05%)
Jun 24, 2014 18.60 19.34 18.51 19.05 308,510 +0.45(+2.39%)
Jun 23, 2014 18.28 18.64 18.19 18.60 168,488 +0.33(+1.79%)
Jun 20, 2014 17.96 18.37 17.73 18.28 285,668 +0.43(+2.39%)
Jun 19, 2014 17.85 17.99 17.71 17.85 249,975 +0.02(+0.10%)
Jun 18, 2014 18.26 18.26 17.54 17.83 205,970 -0.39(-2.14%)
Jun 17, 2014 18.36 18.51 18.09 18.22 227,073 -0.22(-1.18%)
Jun 16, 2014 18.49 18.49 18.14 18.44 156,872 -0.04(-0.20%)
Jun 13, 2014 19.09 19.09 18.27 18.48 354,129 -0.54(-2.82%)
Jun 12, 2014 19.58 19.74 18.95 19.01 149,369 -0.67(-3.41%)
Jun 11, 2014 19.78 19.98 19.47 19.68 132,626 -0.28(-1.41%)
Jun 10, 2014 19.75 20.12 19.24 19.97 492,181 -0.33(-1.61%)
Jun 06, 2014 19.96 20.33 19.58 20.29 650,215 +0.49(+2.48%)
Jun 05, 2014 19.53 19.88 19.27 19.80 176,399 +0.27(+1.40%)
Jun 04, 2014 19.35 19.96 19.28 19.53 581,997 +0.18(+0.94%)
Jun 03, 2014 19.18 19.44 18.86 19.35 287,431 +0.00(+0.00%)
Jun 02, 2014 19.24 19.49 19.04 19.35 159,659 +0.25(+1.33%)
May 30, 2014 19.46 19.46 18.97 19.09 156,217 -0.36(-1.87%)
May 29, 2014 19.17 19.53 19.08 19.46 172,001 +0.26(+1.37%)
May 28, 2014 19.43 19.55 18.94 19.19 264,820 -0.32(-1.63%)
May 27, 2014 19.74 19.74 19.31 19.51 195,549 -0.11(-0.56%)
May 23, 2014 19.26 19.62 19.62 19.62 161,276 +0.38(+1.98%)
May 22, 2014 18.92 19.25 18.70 19.24 188,560 +0.31(+1.63%)
May 21, 2014 18.87 19.15 18.50 18.93 153,944 +0.18(+0.97%)
May 20, 2014 19.43 19.56 18.39 18.75 520,612 -0.78(-4.00%)
May 19, 2014 19.52 19.93 19.35 19.53 116,208 -0.12(-0.60%)
May 16, 2014 19.32 19.67 19.03 19.65 190,722 +0.31(+1.60%)
May 15, 2014 19.72 19.89 18.99 19.34 384,497 -0.52(-2.61%)
May 14, 2014 19.96 20.22 19.65 19.86 297,783 -0.06(-0.32%)
May 13, 2014 20.85 20.88 19.69 19.92 518,390 -2.81(-12.35%)
May 12, 2014 21.90 22.89 21.52 22.73 155,319 +0.85(+3.90%)
May 09, 2014 20.91 21.96 19.75 21.87 206,777 +0.81(+3.84%)
May 08, 2014 21.70 22.12 20.86 21.07 137,459 -0.64(-2.93%)
May 07, 2014 22.29 22.29 21.15 21.70 163,606 -0.49(-2.21%)
May 06, 2014 22.49 22.75 22.13 22.19 200,186 -0.45(-2.01%)
May 05, 2014 21.72 22.75 21.46 22.65 165,184 +0.83(+3.79%)
May 02, 2014 21.80 22.26 21.58 21.82 230,159 +0.13(+0.59%)
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.