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 (%)
Sep 30, 2005 5.517 5.517 5.395 5.479 24,483 +0.05(+0.84%)
Sep 29, 2005 5.349 5.502 5.326 5.433 41,863 +0.06(+1.13%)
Sep 28, 2005 5.448 5.456 5.372 5.372 18,110 -0.09(-1.67%)
Sep 27, 2005 5.479 5.677 5.349 5.463 39,895 +0.00(+0.00%)
Sep 26, 2005 5.494 5.524 5.433 5.463 25,459 -0.11(-2.05%)
Sep 23, 2005 5.578 5.631 5.517 5.578 20,989 -0.08(-1.35%)
Sep 22, 2005 5.654 5.669 5.334 5.654 53,913 +0.06(+1.09%)
Sep 21, 2005 5.730 5.753 5.410 5.593 29,278 -0.05(-0.81%)
Sep 20, 2005 5.624 5.784 5.540 5.639 38,202 -0.05(-0.80%)
Sep 19, 2005 5.723 5.799 5.646 5.684 21,791 -0.11(-1.84%)
Sep 16, 2005 5.585 5.814 5.585 5.791 39,764 +0.05(+0.93%)
Sep 15, 2005 5.730 5.745 5.631 5.738 41,076 -0.04(-0.66%)
Sep 14, 2005 5.768 5.829 5.768 5.776 25,328 -0.02(-0.26%)
Sep 13, 2005 5.829 5.829 5.745 5.791 33,701 -0.02(-0.26%)
Sep 12, 2005 5.730 5.814 5.723 5.806 48,251 +0.00(+0.00%)
Sep 09, 2005 5.730 5.829 5.730 5.806 80,840 +0.00(+0.00%)
Sep 08, 2005 5.349 5.829 5.349 5.806 55,512 +0.00(+0.00%)
Sep 07, 2005 5.715 5.883 5.700 5.806 98,950 +0.14(+2.56%)
Sep 06, 2005 5.509 5.662 5.509 5.662 20,078 +0.15(+2.77%)
Sep 02, 2005 5.456 5.517 5.448 5.509 6,561 +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.