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 (%)
Apr 30, 2009 3.216 3.216 3.048 3.124 132,982 -0.08(-2.38%)
Apr 29, 2009 3.193 3.238 3.185 3.200 165,880 -0.01(-0.24%)
Apr 28, 2009 3.153 3.208 3.099 3.208 5,447 +0.04(+1.20%)
Apr 27, 2009 3.063 3.200 3.063 3.170 15,227 +0.06(+1.96%)
Apr 24, 2009 3.030 3.147 3.030 3.109 7,599 +0.08(+2.77%)
Apr 23, 2009 3.040 3.063 2.934 3.025 143,177 -0.14(-4.34%)
Apr 22, 2009 3.071 3.246 3.071 3.162 28,837 +0.04(+1.22%)
Apr 21, 2009 3.010 3.173 3.010 3.124 6,846 +0.08(+2.50%)
Apr 20, 2009 2.949 3.048 2.865 3.048 13,221 +0.14(+4.71%)
Apr 17, 2009 2.835 2.911 2.789 2.911 22,132 +0.08(+2.96%)
Apr 16, 2009 2.789 2.842 2.781 2.827 7,349 +0.05(+1.64%)
Apr 15, 2009 2.667 2.819 2.667 2.781 26,257 +0.09(+3.40%)
Apr 14, 2009 2.545 2.690 2.515 2.690 45,275 +0.01(+0.28%)
Apr 13, 2009 2.522 2.682 2.522 2.682 16,338 +0.09(+3.53%)
Apr 09, 2009 2.614 2.621 2.469 2.591 26,887 -0.06(-2.30%)
Apr 08, 2009 2.545 2.652 2.545 2.652 11,023 +0.05(+1.75%)
Apr 07, 2009 2.576 2.606 2.545 2.606 9,591 +0.04(+1.48%)
Apr 06, 2009 2.667 2.682 2.515 2.568 11,732 -0.09(-3.44%)
Apr 03, 2009 2.636 2.675 2.568 2.659 8,399 +0.03(+1.16%)
Apr 02, 2009 2.507 2.629 2.476 2.629 154,602 +0.14(+5.83%)
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.