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 29, 2006 5.486 5.601 5.441 5.517 30,708 -0.11(-2.03%)
Sep 28, 2006 5.715 5.715 5.509 5.631 3,543 +0.01(+0.14%)
Sep 27, 2006 5.448 5.624 5.448 5.624 8,136 +0.18(+3.36%)
Sep 26, 2006 5.433 5.448 5.342 5.441 39,895 +0.10(+1.85%)
Sep 25, 2006 5.479 5.479 5.182 5.342 68,282 -0.17(-3.04%)
Sep 22, 2006 5.555 5.563 5.494 5.509 24,672 -0.12(-2.17%)
Sep 21, 2006 5.662 5.662 5.582 5.631 19,422 -0.03(-0.47%)
Sep 20, 2006 5.867 5.867 5.540 5.658 18,317 -0.10(-1.66%)
Sep 19, 2006 5.768 5.768 5.524 5.753 55,457 -0.11(-1.95%)
Sep 18, 2006 5.860 5.913 5.799 5.867 5,280 -0.04(-0.65%)
Sep 15, 2006 5.860 5.936 5.776 5.905 8,005 +0.04(+0.65%)
Sep 14, 2006 5.738 5.867 5.715 5.867 8,475 +0.08(+1.45%)
Sep 13, 2006 5.677 5.852 5.677 5.784 23,446 +0.08(+1.34%)
Sep 12, 2006 5.570 5.707 5.509 5.707 26,640 +0.09(+1.63%)
Sep 11, 2006 5.540 5.631 5.540 5.616 2,887 +0.03(+0.55%)
Sep 08, 2006 5.723 5.723 5.502 5.585 12,598 -0.27(-4.56%)
Sep 07, 2006 5.822 5.959 5.753 5.852 17,716 +0.06(+1.05%)
Sep 06, 2006 5.776 5.875 5.776 5.791 31,115 +0.02(+0.26%)
Sep 05, 2006 5.921 5.921 5.662 5.776 41,047 +0.11(+2.02%)
Sep 01, 2006 5.753 5.776 5.654 5.662 47,244 -0.02(-0.27%)
Aug 31, 2006 5.677 5.738 5.631 5.677 134,579 +0.00(+0.00%)
Aug 30, 2006 5.669 5.700 5.631 5.677 20,997 +0.01(+0.13%)
Aug 29, 2006 5.601 5.677 5.563 5.669 40,976 +0.09(+1.64%)
Aug 28, 2006 5.578 5.608 5.471 5.578 39,294 -0.09(-1.61%)
Aug 25, 2006 5.451 5.677 5.451 5.669 15,198 -0.02(-0.27%)
Aug 24, 2006 5.822 5.822 5.486 5.684 34,548 -0.18(-2.99%)
Aug 23, 2006 5.867 5.913 5.829 5.860 24,649 +0.01(+0.13%)
Aug 22, 2006 5.982 6.104 5.814 5.852 42,257 -0.14(-2.41%)
Aug 21, 2006 6.058 6.065 5.997 5.997 13,858 -0.08(-1.38%)
Aug 18, 2006 6.096 6.104 6.081 6.081 2,926 -0.05(-0.75%)
Aug 17, 2006 6.187 6.218 6.027 6.126 24,540 -0.08(-1.35%)
Aug 16, 2006 6.256 6.256 6.187 6.210 18,988 +0.06(+0.99%)
Aug 15, 2006 6.309 6.317 6.134 6.149 29,527 -0.14(-2.18%)
Aug 14, 2006 6.317 6.325 6.279 6.286 18,766 -0.02(-0.36%)
Aug 11, 2006 6.332 6.332 6.294 6.309 14,435 -0.05(-0.84%)
Aug 10, 2006 6.248 6.439 6.218 6.363 72,032 +0.11(+1.83%)
Aug 09, 2006 6.195 6.286 6.172 6.248 41,207 +0.08(+1.23%)
Aug 08, 2006 6.325 6.325 6.096 6.172 91,365 -0.13(-2.06%)
Aug 07, 2006 6.515 6.515 6.294 6.302 24,357 -0.26(-3.95%)
Aug 04, 2006 6.553 6.584 6.355 6.561 70,971 -0.24(-3.48%)
Aug 03, 2006 6.728 6.812 6.667 6.797 28,571 +0.11(+1.71%)
Aug 02, 2006 6.523 6.706 6.523 6.683 46,982 +0.08(+1.27%)
Aug 01, 2006 6.439 6.675 6.431 6.599 93,894 +0.15(+2.36%)
Jul 31, 2006 6.439 6.477 6.264 6.446 28,741 -0.01(-0.12%)
Jul 28, 2006 6.462 6.515 6.431 6.454 21,741 +0.02(+0.24%)
Jul 27, 2006 6.393 6.492 6.386 6.439 49,656 +0.05(+0.84%)
Jul 26, 2006 6.309 6.477 6.309 6.386 32,677 -0.08(-1.18%)
Jul 25, 2006 6.180 6.500 6.134 6.462 32,283 +0.29(+4.69%)
Jul 24, 2006 6.134 6.180 6.050 6.172 25,761 -0.15(-2.41%)
Jul 21, 2006 6.142 6.347 6.142 6.325 1,837 +0.02(+0.36%)
Jul 20, 2006 6.180 6.309 6.172 6.302 15,190 +0.09(+1.47%)
Jul 19, 2006 6.500 6.500 6.172 6.210 31,102 -0.24(-3.78%)
Jul 18, 2006 6.515 6.515 6.370 6.454 15,106 -0.06(-0.94%)
Jul 17, 2006 6.393 6.515 6.393 6.515 10,892 +0.05(+0.83%)
Jul 14, 2006 6.325 6.462 6.043 6.462 68,378 +0.07(+1.07%)
Jul 13, 2006 6.401 6.469 6.248 6.393 38,254 -0.02(-0.36%)
Jul 12, 2006 6.622 6.622 6.317 6.416 208,769 -0.21(-3.11%)
Jul 11, 2006 6.820 6.820 6.386 6.622 43,044 -0.21(-3.01%)
Jul 10, 2006 6.820 6.827 6.690 6.827 26,640 +0.03(+0.45%)
Jul 07, 2006 6.766 6.805 6.751 6.797 20,735 -0.05(-0.67%)
Jul 06, 2006 6.797 6.858 6.782 6.843 35,433 +0.07(+1.01%)
Jul 05, 2006 6.462 6.858 6.462 6.774 98,950 +0.22(+3.37%)
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.