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 (%)
Aug 31, 2009 4.686 4.686 4.572 4.595 115,826 -0.08(-1.63%)
Aug 28, 2009 4.732 4.732 4.660 4.671 32,703 -0.02(-0.49%)
Aug 27, 2009 4.702 4.755 4.656 4.694 81,067 +0.05(+0.98%)
Aug 26, 2009 4.656 4.762 4.648 4.648 47,113 +0.04(+0.83%)
Aug 25, 2009 4.732 4.732 4.610 4.610 18,334 -0.14(-3.04%)
Aug 24, 2009 4.922 4.922 4.580 4.755 49,113 +0.11(+2.30%)
Aug 21, 2009 4.930 4.945 4.648 4.648 12,510 -0.18(-3.79%)
Aug 20, 2009 4.968 4.999 4.740 4.831 35,930 -0.06(-1.25%)
Aug 19, 2009 4.938 4.938 4.823 4.892 18,632 -0.02(-0.31%)
Aug 18, 2009 4.915 4.957 4.877 4.907 26,109 +0.07(+1.42%)
Aug 17, 2009 5.174 5.174 4.839 4.839 26,643 -0.35(-6.75%)
Aug 14, 2009 4.823 5.189 4.823 5.189 17,872 +0.33(+6.74%)
Aug 13, 2009 4.823 4.961 4.801 4.862 14,426 +0.02(+0.47%)
Aug 12, 2009 4.839 4.953 4.755 4.839 52,409 +0.04(+0.79%)
Aug 11, 2009 4.907 5.006 4.801 4.801 24,687 -0.16(-3.23%)
Aug 10, 2009 4.823 5.060 4.823 4.961 28,959 +0.08(+1.72%)
Aug 07, 2009 4.976 4.976 4.747 4.877 123,944 +0.08(+1.59%)
Aug 06, 2009 4.907 4.907 4.778 4.801 17,183 -0.05(-0.94%)
Aug 05, 2009 4.801 4.945 4.755 4.846 52,695 +0.05(+0.95%)
Aug 04, 2009 4.846 4.930 4.656 4.801 42,600 -0.12(-2.48%)
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.