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 (%)
Jul 30, 2004 8.367 8.542 8.344 8.542 33,464 +0.12(+1.45%)
Jul 29, 2004 8.230 8.527 8.085 8.420 70,210 +0.21(+2.50%)
Jul 28, 2004 8.420 8.443 8.092 8.214 48,819 -0.17(-2.00%)
Jul 27, 2004 8.435 8.763 8.306 8.382 40,420 -0.14(-1.61%)
Jul 26, 2004 8.435 8.572 8.435 8.519 7,217 -0.05(-0.62%)
Jul 23, 2004 8.527 8.671 8.473 8.572 36,220 -0.18(-2.00%)
Jul 22, 2004 8.717 8.763 8.671 8.748 19,291 +0.08(+0.97%)
Jul 21, 2004 8.633 8.664 8.633 8.664 2,887 +0.06(+0.71%)
Jul 20, 2004 8.611 8.626 8.496 8.603 11,154 -0.01(-0.09%)
Jul 19, 2004 8.687 8.763 8.580 8.611 15,748 -0.07(-0.79%)
Jul 16, 2004 8.809 8.809 8.595 8.679 33,989 -0.16(-1.81%)
Jul 15, 2004 8.870 8.877 8.839 8.839 12,598 +0.02(+0.17%)
Jul 14, 2004 9.106 9.113 8.824 8.824 22,309 -0.26(-2.85%)
Jul 13, 2004 9.022 9.106 9.014 9.083 3,674 +0.00(+0.00%)
Jul 12, 2004 9.098 9.213 9.083 9.083 6,692 -0.12(-1.32%)
Jul 09, 2004 9.037 9.594 8.976 9.205 21,916 +0.16(+1.77%)
Jul 08, 2004 8.915 9.373 8.915 9.045 9,055 +0.13(+1.45%)
Jul 07, 2004 8.885 9.075 8.870 8.915 7,874 +0.02(+0.17%)
Jul 06, 2004 8.854 8.961 8.847 8.900 16,404 -0.22(-2.42%)
Jul 02, 2004 9.167 9.167 9.098 9.121 32,283 -0.12(-1.32%)
Jul 01, 2004 9.030 9.319 9.007 9.243 20,735 +0.11(+1.17%)
Jun 30, 2004 9.334 9.334 9.060 9.136 88,977 +0.07(+0.76%)
Jun 29, 2004 8.938 9.144 8.885 9.068 39,370 +0.11(+1.19%)
Jun 28, 2004 8.771 8.961 8.771 8.961 23,622 +0.14(+1.64%)
Jun 25, 2004 8.771 8.900 8.748 8.816 18,897 +0.02(+0.17%)
Jun 24, 2004 8.755 8.999 8.618 8.801 52,493 -0.08(-0.94%)
Jun 23, 2004 8.961 8.992 8.839 8.885 29,527 -0.14(-1.52%)
Jun 22, 2004 9.060 9.098 8.969 9.022 16,929 +0.03(+0.34%)
Jun 21, 2004 8.839 9.075 8.839 8.992 26,115 +0.08(+0.94%)
Jun 18, 2004 8.778 8.953 8.771 8.908 40,157 +0.23(+2.63%)
Jun 17, 2004 8.542 8.679 8.542 8.679 113,255 +0.07(+0.80%)
Jun 16, 2004 8.572 8.748 8.557 8.611 87,533 +0.00(+0.00%)
Jun 15, 2004 8.679 8.870 8.595 8.611 89,502 -0.01(-0.09%)
Jun 14, 2004 8.870 8.870 8.611 8.618 16,404 -0.14(-1.57%)
Jun 10, 2004 8.626 8.763 8.489 8.755 84,646 +0.11(+1.23%)
Jun 09, 2004 8.535 8.649 8.535 8.649 3,280 +0.04(+0.44%)
Jun 08, 2004 8.915 8.915 8.611 8.611 9,448 -0.21(-2.33%)
Jun 07, 2004 8.763 8.961 8.763 8.816 9,973 -0.11(-1.28%)
Jun 04, 2004 8.946 9.144 8.847 8.931 22,441 -0.08(-0.85%)
Jun 03, 2004 8.687 9.068 8.687 9.007 38,320 -0.02(-0.25%)
Jun 02, 2004 9.106 9.106 8.748 9.030 30,052 -0.05(-0.50%)
Jun 01, 2004 9.052 9.144 9.037 9.075 5,249 -0.03(-0.33%)
May 28, 2004 9.075 9.243 9.030 9.106 16,273 +0.01(+0.08%)
May 27, 2004 9.083 9.411 9.083 9.098 14,960 +0.06(+0.67%)
May 26, 2004 9.113 9.152 9.022 9.037 23,884 +0.00(+0.00%)
May 25, 2004 9.030 9.113 8.953 9.037 64,829 -0.35(-3.73%)
May 24, 2004 9.190 9.563 8.877 9.388 23,753 +0.34(+3.79%)
May 21, 2004 8.999 9.045 8.984 9.045 16,273 +0.05(+0.51%)
May 20, 2004 8.984 8.999 8.976 8.999 20,603 +0.02(+0.17%)
May 19, 2004 8.953 9.007 8.862 8.984 39,370 +0.03(+0.34%)
May 18, 2004 8.824 8.953 8.809 8.953 63,386 +0.00(+0.00%)
May 17, 2004 9.007 9.045 8.847 8.953 68,766 -0.08(-0.84%)
May 14, 2004 8.961 9.144 8.908 9.030 80,053 +0.04(+0.42%)
May 13, 2004 8.649 9.677 8.649 8.992 105,906 -0.14(-1.50%)
May 12, 2004 9.144 9.190 8.961 9.129 56,824 -0.09(-0.99%)
May 11, 2004 9.205 9.334 9.022 9.220 17,454 -0.04(-0.41%)
May 10, 2004 10.21 10.21 8.702 9.258 86,352 -0.62(-6.25%)
May 07, 2004 9.670 9.891 9.670 9.875 42,782 +0.03(+0.31%)
May 06, 2004 9.525 9.875 9.494 9.845 76,641 +0.46(+4.87%)
May 05, 2004 9.456 9.525 9.296 9.388 93,832 +0.08(+0.90%)
May 04, 2004 9.273 9.388 9.235 9.304 26,246 +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.