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 (%)
Feb 28, 2003 2.667 2.713 2.576 2.697 7,217 +0.06(+2.31%)
Feb 27, 2003 2.774 2.774 2.629 2.636 1,706 -0.07(-2.54%)
Feb 26, 2003 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Feb 25, 2003 2.713 2.713 2.705 2.705 1,968 -0.05(-1.93%)
Feb 24, 2003 2.758 2.758 2.758 2.758 656 +0.02(+0.56%)
Feb 21, 2003 2.667 2.758 2.667 2.743 6,824 +0.11(+4.05%)
Feb 20, 2003 2.636 2.636 2.636 2.636 131 -0.09(-3.35%)
Feb 19, 2003 2.728 2.728 2.728 2.728 1,312 +0.07(+2.58%)
Feb 18, 2003 2.621 2.659 2.621 2.659 14,435 +0.00(+0.00%)
Feb 14, 2003 2.659 2.659 2.659 2.659 2,624 +0.11(+4.18%)
Feb 13, 2003 2.583 2.583 2.553 2.553 393 -0.03(-1.18%)
Feb 12, 2003 2.583 2.583 2.583 2.583 1,706 +0.07(+2.73%)
Feb 11, 2003 2.515 2.515 2.515 2.515 131 -0.12(-4.62%)
Feb 10, 2003 2.438 2.636 2.438 2.636 30,052 +0.08(+2.98%)
Feb 07, 2003 2.591 2.667 2.560 2.560 1,443 -0.01(-0.30%)
Feb 06, 2003 2.598 2.598 2.568 2.568 5,511 +0.02(+0.90%)
Feb 05, 2003 2.598 2.598 2.522 2.545 8,661 -0.09(-3.47%)
Feb 04, 2003 2.705 2.705 2.515 2.636 35,170 -0.12(-4.42%)
Feb 03, 2003 2.812 2.812 2.758 2.758 2,624 +0.02(+0.56%)
Jan 31, 2003 2.743 2.819 2.743 2.743 12,073 -0.03(-1.10%)
Jan 30, 2003 2.865 2.880 2.774 2.774 1,049 -0.09(-3.19%)
Jan 29, 2003 2.743 2.934 2.743 2.865 2,887 -0.01(-0.27%)
Jan 28, 2003 2.873 2.873 2.873 2.873 1,574 -0.06(-2.08%)
Jan 27, 2003 2.865 2.934 2.865 2.934 787 -0.03(-1.03%)
Jan 24, 2003 2.972 2.972 2.934 2.964 2,624 -0.05(-1.77%)
Jan 23, 2003 3.017 3.017 3.017 3.017 2,624 +0.05(+1.54%)
Jan 22, 2003 2.911 2.972 2.819 2.972 4,199 -0.05(-1.76%)
Jan 21, 2003 3.193 3.193 3.017 3.025 3,280 -0.07(-2.24%)
Jan 17, 2003 3.170 3.170 3.094 3.094 2,230 -0.04(-1.43%)
Jan 16, 2003 3.139 3.139 3.139 3.139 2,362 +0.06(+1.98%)
Jan 15, 2003 3.124 3.124 3.078 3.078 787 -0.01(-0.25%)
Jan 14, 2003 3.139 3.139 2.949 3.086 24,803 +0.02(+0.75%)
Jan 13, 2003 3.063 3.071 3.063 3.063 23,884 -0.00(-0.03%)
Jan 10, 2003 3.078 3.078 3.056 3.064 7,480 +0.04(+1.28%)
Jan 09, 2003 3.101 3.101 3.025 3.025 10,236 -0.01(-0.25%)
Jan 08, 2003 3.033 3.033 3.033 3.033 2,493 -0.14(-4.33%)
Jan 07, 2003 3.170 3.170 3.170 3.170 393 -0.05(-1.65%)
Jan 06, 2003 3.185 3.223 3.185 3.223 3,937 -0.05(-1.63%)
Jan 03, 2003 3.284 3.284 3.277 3.277 4,199 +0.00(+0.00%)
Jan 02, 2003 3.277 3.277 3.277 3.277 131 +0.03(+0.94%)
Dec 31, 2002 3.277 3.277 2.987 3.246 96,326 +0.03(+0.95%)
Dec 30, 2002 3.056 3.238 3.056 3.216 9,186 -0.02(-0.47%)
Dec 27, 2002 3.124 3.231 3.124 3.231 1,181 +0.04(+1.19%)
Dec 26, 2002 3.124 3.193 3.124 3.193 141,077 +0.03(+0.96%)
Dec 24, 2002 3.063 3.162 3.063 3.162 2,624 +0.08(+2.47%)
Dec 23, 2002 3.063 3.086 3.048 3.086 10,630 +0.00(+0.00%)
Dec 20, 2002 3.056 3.086 3.048 3.086 5,249 +0.05(+1.50%)
Dec 19, 2002 2.896 3.063 2.896 3.040 4,593 -0.01(-0.25%)
Dec 18, 2002 3.086 3.086 3.048 3.048 3,018 +0.06(+2.04%)
Dec 17, 2002 2.926 2.987 2.918 2.987 32,808 +0.13(+4.53%)
Dec 16, 2002 2.880 2.880 2.835 2.857 27,690 -0.08(-2.60%)
Dec 13, 2002 2.896 2.934 2.888 2.934 30,708 +0.04(+1.32%)
Dec 12, 2002 2.896 2.896 2.789 2.896 60,105 +0.00(+0.00%)
Dec 11, 2002 2.926 2.926 2.827 2.896 22,572 +0.00(+0.00%)
Dec 10, 2002 2.743 2.926 2.743 2.896 45,932 +0.01(+0.26%)
Dec 09, 2002 2.888 2.888 2.888 2.888 393 +0.07(+2.43%)
Dec 06, 2002 2.705 2.819 2.705 2.819 40,682 +0.03(+1.09%)
Dec 05, 2002 2.781 2.789 2.667 2.789 6,692 -0.15(-5.18%)
Dec 04, 2002 2.941 2.941 2.941 2.941 0 +0.00(+0.00%)
Dec 03, 2002 2.957 2.957 2.934 2.941 1,443 -0.07(-2.28%)
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.