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, 2009 5.677 5.833 5.669 5.669 60,713 -0.06(-1.06%)
Sep 29, 2009 6.134 6.134 5.730 5.730 57,878 -0.40(-6.47%)
Sep 28, 2009 5.753 6.172 5.734 6.126 74,629 +0.41(+7.20%)
Sep 25, 2009 5.128 5.822 5.128 5.715 126,112 +0.47(+9.01%)
Sep 24, 2009 5.296 5.296 5.090 5.243 10,708 -0.09(-1.71%)
Sep 23, 2009 5.197 5.486 5.197 5.334 29,479 +0.18(+3.40%)
Sep 22, 2009 5.143 5.220 4.999 5.159 55,583 +0.02(+0.45%)
Sep 21, 2009 5.029 5.136 4.976 5.136 20,093 +0.11(+2.12%)
Sep 18, 2009 5.029 5.037 4.930 5.029 10,952 +0.00(+0.00%)
Sep 17, 2009 4.922 5.082 4.907 5.029 11,214 +0.08(+1.54%)
Sep 16, 2009 4.801 5.082 4.740 4.953 46,730 +0.11(+2.26%)
Sep 15, 2009 4.793 4.877 4.755 4.844 41,006 +0.02(+0.42%)
Sep 14, 2009 4.831 4.907 4.778 4.823 31,073 -0.05(-1.09%)
Sep 11, 2009 4.793 4.976 4.793 4.877 73,958 -0.07(-1.39%)
Sep 10, 2009 4.922 4.983 4.877 4.945 7,039 -0.02(-0.31%)
Sep 09, 2009 4.724 4.961 4.724 4.961 22,723 +0.12(+2.52%)
Sep 08, 2009 4.785 4.854 4.717 4.839 162,307 +0.07(+1.44%)
Sep 04, 2009 4.625 4.770 4.625 4.770 27,711 +0.10(+2.12%)
Sep 03, 2009 4.580 4.671 4.580 4.671 18,485 +0.04(+0.82%)
Sep 02, 2009 4.564 4.663 4.564 4.633 30,964 -0.02(-0.49%)
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.