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%)
Sep 01, 2005 5.502 5.547 5.448 5.509 28,044 -0.05(-0.82%)
Aug 31, 2005 5.509 5.555 5.486 5.555 30,937 +0.01(+0.14%)
Aug 30, 2005 5.555 5.555 5.479 5.547 5,643 +0.05(+0.83%)
Aug 29, 2005 5.494 5.547 5.182 5.502 51,702 -0.05(-0.82%)
Aug 26, 2005 5.524 5.578 5.517 5.547 43,569 -0.01(-0.14%)
Aug 25, 2005 5.601 5.601 5.547 5.555 13,057 -0.02(-0.27%)
Aug 24, 2005 5.593 5.639 5.570 5.570 18,182 -0.02(-0.27%)
Aug 23, 2005 5.601 5.677 5.563 5.585 59,437 -0.05(-0.81%)
Aug 22, 2005 5.639 5.639 5.540 5.631 15,223 -0.01(-0.14%)
Aug 19, 2005 5.563 5.669 5.563 5.639 28,089 +0.03(+0.54%)
Aug 18, 2005 5.532 5.677 5.524 5.608 9,635 -0.03(-0.54%)
Aug 17, 2005 5.707 5.707 5.585 5.639 13,910 -0.09(-1.60%)
Aug 16, 2005 5.601 5.837 5.601 5.730 41,798 +0.05(+0.80%)
Aug 15, 2005 5.448 5.684 5.448 5.684 17,716 +0.21(+3.76%)
Aug 12, 2005 5.524 5.639 5.220 5.479 168,765 -0.27(-4.64%)
Aug 11, 2005 5.791 5.791 5.502 5.745 9,186 -0.02(-0.40%)
Aug 10, 2005 5.806 5.875 5.753 5.768 10,485 -0.01(-0.13%)
Aug 09, 2005 5.799 5.905 5.776 5.776 17,952 -0.01(-0.13%)
Aug 08, 2005 5.944 5.982 5.715 5.784 129,791 -0.06(-1.04%)
Aug 05, 2005 6.446 6.446 5.486 5.844 126,310 -0.78(-11.84%)
Aug 04, 2005 6.629 6.629 6.530 6.629 9,055 -0.04(-0.57%)
Aug 03, 2005 6.858 6.858 6.485 6.667 21,424 -0.02(-0.23%)
Aug 02, 2005 7.437 7.658 6.614 6.683 21,653 -0.18(-2.56%)
Aug 01, 2005 6.477 7.429 6.477 6.858 13,385 -0.94(-12.11%)
Jul 29, 2005 7.757 7.818 7.689 7.803 11,417 +0.00(+0.00%)
Jul 28, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 27, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 26, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 25, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 22, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 21, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 20, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 19, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 18, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 15, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 14, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 13, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 12, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 11, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 08, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 07, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 06, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Jul 05, 2005 7.803 7.803 7.803 7.803 0 +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.