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 (%)
Nov 28, 2014 20.61 20.72 20.20 20.42 73,978 -0.09(-0.45%)
Nov 26, 2014 20.60 20.52 20.52 20.52 93,903 -0.03(-0.14%)
Nov 25, 2014 19.79 20.57 19.67 20.54 369,719 +0.88(+4.47%)
Nov 24, 2014 19.20 19.69 19.06 19.67 184,795 +0.48(+2.51%)
Nov 21, 2014 19.17 19.36 18.93 19.18 144,623 +0.27(+1.42%)
Nov 20, 2014 18.90 19.03 18.70 18.92 102,406 -0.10(-0.54%)
Nov 19, 2014 19.05 19.13 18.80 19.02 143,317 -0.04(-0.19%)
Nov 18, 2014 19.08 19.28 19.00 19.05 165,683 +0.05(+0.24%)
Nov 17, 2014 18.90 19.24 18.75 19.01 179,161 +0.05(+0.24%)
Nov 14, 2014 19.05 19.24 18.84 18.96 134,724 -0.14(-0.73%)
Nov 13, 2014 19.19 19.43 19.04 19.10 104,551 -0.03(-0.15%)
Nov 12, 2014 19.12 19.26 18.88 19.13 166,663 -0.16(-0.82%)
Nov 11, 2014 19.20 19.43 18.92 19.29 112,882 +0.11(+0.58%)
Nov 10, 2014 18.53 19.18 18.32 19.17 134,245 +0.68(+3.70%)
Nov 07, 2014 18.39 18.76 18.32 18.49 230,345 -0.06(-0.35%)
Nov 06, 2014 18.77 18.84 18.43 18.55 187,616 -0.21(-1.13%)
Nov 05, 2014 19.35 19.43 18.56 18.77 188,375 -0.43(-2.24%)
Nov 04, 2014 19.53 19.78 19.18 19.20 281,559 -0.43(-2.20%)
Nov 03, 2014 19.03 19.78 18.81 19.63 431,357 +0.65(+3.43%)
Oct 31, 2014 19.09 19.62 18.68 18.98 369,028 +0.37(+1.97%)
Oct 30, 2014 17.49 18.88 17.49 18.61 803,187 -0.69(-3.56%)
Oct 29, 2014 19.41 19.52 18.98 19.30 265,426 +0.05(+0.29%)
Oct 28, 2014 19.10 19.33 18.84 19.24 312,509 +0.28(+1.50%)
Oct 27, 2014 18.71 19.02 18.59 18.96 172,080 +0.37(+1.97%)
Oct 24, 2014 18.74 18.76 18.46 18.59 134,175 -0.09(-0.49%)
Oct 23, 2014 18.63 18.83 18.39 18.68 188,355 +0.25(+1.34%)
Oct 22, 2014 18.41 18.85 18.40 18.44 301,508 -0.03(-0.15%)
Oct 21, 2014 18.19 18.52 18.01 18.46 268,438 +0.41(+2.29%)
Oct 20, 2014 17.77 18.11 17.42 18.05 308,536 +0.16(+0.87%)
Oct 17, 2014 17.63 17.97 16.49 17.90 308,618 +0.54(+3.12%)
Oct 16, 2014 17.77 18.22 17.69 17.36 306,337 -0.67(-3.71%)
Oct 15, 2014 17.33 18.14 17.16 18.02 325,172 +0.41(+2.34%)
Oct 14, 2014 17.31 17.64 17.12 17.61 216,098 +0.50(+2.89%)
Oct 13, 2014 16.74 17.47 16.70 17.12 259,066 +0.42(+2.53%)
Oct 10, 2014 17.14 17.40 16.70 16.70 171,555 -0.58(-3.34%)
Oct 09, 2014 17.53 17.53 17.04 17.27 187,112 -0.33(-1.87%)
Oct 08, 2014 17.11 17.69 16.71 17.60 200,416 +0.47(+2.73%)
Oct 07, 2014 17.17 17.42 17.05 17.14 159,017 -0.20(-1.16%)
Oct 06, 2014 17.33 17.58 16.94 17.34 137,641 +0.01(+0.05%)
Oct 03, 2014 17.47 17.68 17.11 17.33 249,807 +0.05(+0.32%)
Oct 02, 2014 16.91 17.31 16.50 17.27 211,306 +0.36(+2.11%)
Oct 01, 2014 17.63 17.89 16.72 16.92 457,945 -0.68(-3.86%)
Sep 30, 2014 18.00 18.07 17.58 17.59 315,553 -0.38(-2.09%)
Sep 29, 2014 18.02 18.20 17.76 17.97 210,826 -0.17(-0.96%)
Sep 26, 2014 18.10 18.34 17.79 18.14 107,683 +0.06(+0.36%)
Sep 25, 2014 18.56 18.65 18.06 18.08 182,360 -0.50(-2.71%)
Sep 24, 2014 18.82 18.85 18.41 18.58 173,195 -0.18(-0.98%)
Sep 23, 2014 18.68 19.03 18.59 18.77 293,908 -0.05(-0.24%)
Sep 22, 2014 19.07 19.17 18.56 18.81 389,365 +0.31(+1.68%)
Sep 19, 2014 19.26 19.26 18.30 18.50 461,939 -0.80(-4.13%)
Sep 18, 2014 19.28 19.43 19.01 19.30 152,120 +0.15(+0.77%)
Sep 17, 2014 19.16 19.50 19.01 19.15 143,400 -0.03(-0.14%)
Sep 16, 2014 19.49 19.70 19.12 19.18 215,956 -0.53(-2.70%)
Sep 15, 2014 20.31 20.31 19.70 19.71 240,858 -0.61(-2.98%)
Sep 12, 2014 20.23 20.64 20.05 20.32 513,387 +0.14(+0.68%)
Sep 11, 2014 19.97 20.37 19.93 20.18 266,823 +0.04(+0.18%)
Sep 10, 2014 20.29 20.45 19.94 20.14 110,538 -0.17(-0.86%)
Sep 09, 2014 20.63 20.72 20.25 20.32 279,014 -0.39(-1.86%)
Sep 08, 2014 20.67 20.71 20.45 20.70 185,377 +0.04(+0.18%)
Sep 05, 2014 20.34 20.80 20.34 20.67 150,715 +0.21(+1.03%)
Sep 04, 2014 20.30 20.82 20.30 20.45 216,023 +0.18(+0.90%)
Sep 03, 2014 20.49 20.81 20.25 20.27 462,677 -0.17(-0.85%)
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.