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, 2005 8.214 8.245 8.153 8.245 3,149 +0.02(+0.28%)
Feb 25, 2005 8.123 8.222 8.123 8.222 5,143 +0.09(+1.12%)
Feb 24, 2005 8.001 8.146 7.849 8.130 9,359 +0.11(+1.43%)
Feb 23, 2005 8.001 8.077 8.001 8.016 12,471 -0.08(-1.02%)
Feb 22, 2005 8.214 8.283 8.085 8.098 7,165 -0.16(-1.96%)
Feb 18, 2005 8.260 8.260 8.260 8.260 1,706 +0.01(+0.08%)
Feb 17, 2005 8.245 8.260 8.245 8.253 1,472 +0.05(+0.57%)
Feb 16, 2005 8.298 8.313 8.207 8.207 18,937 -0.08(-0.92%)
Feb 15, 2005 8.374 8.382 8.283 8.283 38,976 -0.10(-1.18%)
Feb 14, 2005 8.953 8.953 8.321 8.382 7,721 -0.06(-0.72%)
Feb 11, 2005 8.321 8.443 8.321 8.443 13,779 -0.02(-0.18%)
Feb 10, 2005 8.367 8.458 8.367 8.458 2,624 -0.01(-0.09%)
Feb 09, 2005 8.466 8.466 8.466 8.466 393 -0.03(-0.36%)
Feb 08, 2005 8.763 8.763 8.207 8.496 19,271 +0.29(+3.53%)
Feb 07, 2005 8.443 8.443 8.176 8.207 19,005 -0.18(-2.09%)
Feb 04, 2005 8.329 8.390 8.329 8.382 7,349 -0.08(-0.90%)
Feb 03, 2005 8.496 8.496 8.329 8.458 15,879 -0.11(-1.25%)
Feb 02, 2005 8.451 8.565 8.420 8.565 17,060 +0.10(+1.17%)
Feb 01, 2005 8.451 8.550 8.451 8.466 46,995 +0.02(+0.18%)
Jan 31, 2005 8.390 8.451 8.313 8.451 10,498 +0.10(+1.19%)
Jan 28, 2005 8.260 8.351 8.260 8.351 4,461 -0.05(-0.63%)
Jan 27, 2005 8.435 8.435 8.260 8.405 8,661 +0.05(+0.64%)
Jan 26, 2005 8.390 8.458 8.169 8.351 21,614 -0.02(-0.27%)
Jan 25, 2005 8.451 8.458 8.359 8.374 5,446 -0.20(-2.31%)
Jan 24, 2005 8.390 8.572 8.329 8.572 11,679 +0.12(+1.44%)
Jan 21, 2005 8.123 8.671 8.123 8.451 26,378 +0.09(+1.09%)
Jan 20, 2005 8.336 8.359 8.092 8.359 53,039 +0.29(+3.59%)
Jan 19, 2005 8.085 8.214 8.016 8.070 14,304 -0.11(-1.40%)
Jan 18, 2005 8.009 8.283 8.001 8.184 36,090 -0.19(-2.27%)
Jan 14, 2005 8.214 8.382 8.039 8.374 12,861 +0.10(+1.20%)
Jan 13, 2005 8.252 8.382 8.252 8.275 83,583 +0.05(+0.56%)
Jan 12, 2005 8.184 8.237 8.184 8.230 2,230 +0.15(+1.89%)
Jan 11, 2005 8.191 8.191 8.077 8.077 22,113 -0.14(-1.67%)
Jan 10, 2005 9.045 9.045 8.062 8.214 5,774 +0.06(+0.75%)
Jan 07, 2005 8.077 8.161 8.016 8.153 21,777 -0.02(-0.28%)
Jan 06, 2005 8.001 9.060 7.955 8.176 29,905 +0.15(+1.90%)
Jan 05, 2005 7.429 8.199 7.429 8.024 19,763 +0.02(+0.19%)
Jan 04, 2005 8.915 8.915 8.009 8.009 10,603 -0.37(-4.45%)
Jan 03, 2005 8.191 8.382 7.902 8.382 140,421 +0.19(+2.33%)
Dec 31, 2004 8.207 8.283 8.085 8.191 51,181 -0.02(-0.19%)
Dec 30, 2004 8.207 8.237 8.115 8.207 38,583 -0.01(-0.09%)
Dec 29, 2004 8.458 8.458 8.138 8.214 26,509 -0.25(-2.97%)
Dec 28, 2004 8.458 8.496 8.458 8.466 13,910 +0.20(+2.40%)
Dec 27, 2004 7.620 8.268 7.612 8.268 1,968 +0.24(+2.94%)
Dec 23, 2004 8.009 8.070 7.925 8.031 24,540 +0.27(+3.44%)
Dec 22, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 21, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 20, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 17, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 16, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 15, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 14, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 13, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 10, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 09, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 08, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 07, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 06, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 03, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Dec 02, 2004 7.764 7.764 7.764 7.764 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.