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 29, 2012 10.64 10.71 10.44 10.61 241,248 -0.00(-0.04%)
Feb 28, 2012 10.86 11.32 10.36 10.61 853,982 -0.25(-2.31%)
Feb 27, 2012 11.19 11.28 10.82 10.87 96,604 -0.42(-3.71%)
Feb 24, 2012 10.91 11.47 10.86 11.28 536,150 +0.39(+3.54%)
Feb 23, 2012 10.57 10.98 10.57 10.90 172,945 +0.34(+3.19%)
Feb 22, 2012 10.73 10.80 10.56 10.56 88,397 -0.21(-1.91%)
Feb 21, 2012 10.96 10.96 10.60 10.77 153,923 -0.16(-1.43%)
Feb 17, 2012 11.01 11.04 10.89 10.92 62,677 -0.02(-0.22%)
Feb 16, 2012 10.78 11.12 10.74 10.95 102,242 +0.16(+1.45%)
Feb 15, 2012 10.81 10.95 10.63 10.79 85,692 +0.07(+0.69%)
Feb 14, 2012 11.24 11.24 10.59 10.72 110,764 -0.58(-5.16%)
Feb 13, 2012 11.19 11.40 11.07 11.30 71,522 +0.30(+2.76%)
Feb 10, 2012 11.18 11.30 10.95 11.00 48,224 -0.29(-2.59%)
Feb 09, 2012 11.38 11.55 11.22 11.29 62,489 -0.02(-0.22%)
Feb 08, 2012 11.54 11.61 11.23 11.31 48,749 -0.22(-1.90%)
Feb 07, 2012 11.57 11.72 11.44 11.53 93,612 -0.07(-0.56%)
Feb 06, 2012 11.68 11.75 11.46 11.60 50,029 -0.15(-1.31%)
Feb 03, 2012 11.05 11.79 10.90 11.75 94,705 +0.94(+8.72%)
Feb 02, 2012 10.83 10.85 10.65 10.81 55,228 +0.02(+0.15%)
Feb 01, 2012 10.71 10.93 10.61 10.79 184,974 +0.17(+1.61%)
Jan 31, 2012 10.64 10.74 10.58 10.62 87,773 +0.06(+0.54%)
Jan 30, 2012 10.65 10.65 10.16 10.57 492,525 -0.18(-1.66%)
Jan 27, 2012 10.74 10.79 10.70 10.74 39,275 +0.00(+0.00%)
Jan 26, 2012 10.81 10.85 10.66 10.74 120,209 -0.07(-0.68%)
Jan 25, 2012 10.71 10.87 10.62 10.82 113,305 +0.11(+0.99%)
Jan 24, 2012 10.87 10.87 10.70 10.71 70,303 -0.20(-1.86%)
Jan 23, 2012 10.85 11.11 10.81 10.92 53,786 +0.03(+0.30%)
Jan 20, 2012 10.59 10.96 10.48 10.88 133,348 +0.26(+2.45%)
Jan 19, 2012 10.84 10.96 10.46 10.62 85,209 -0.15(-1.36%)
Jan 18, 2012 10.20 10.89 10.20 10.77 112,914 +0.59(+5.75%)
Jan 17, 2012 10.51 10.57 10.10 10.18 103,988 -0.23(-2.19%)
Jan 13, 2012 10.44 10.57 10.36 10.41 66,447 -0.20(-1.84%)
Jan 12, 2012 10.65 10.72 10.48 10.61 55,770 -0.02(-0.23%)
Jan 11, 2012 10.49 10.66 10.38 10.63 113,454 +0.10(+0.93%)
Jan 10, 2012 10.23 10.54 10.05 10.53 143,881 +0.42(+4.18%)
Jan 09, 2012 10.57 10.66 9.989 10.11 78,661 -0.44(-4.16%)
Jan 06, 2012 10.68 10.87 10.53 10.55 141,175 -0.15(-1.37%)
Jan 05, 2012 10.90 11.06 10.65 10.70 119,813 -0.29(-2.66%)
Jan 04, 2012 11.31 11.78 10.96 10.99 81,857 +0.00(+0.00%)
Dec 30, 2011 10.94 11.09 10.74 10.99 95,002 +0.02(+0.15%)
Dec 29, 2011 10.79 10.99 10.70 10.97 117,960 +0.24(+2.27%)
Dec 28, 2011 11.02 11.02 10.61 10.73 96,917 -0.28(-2.58%)
Dec 27, 2011 10.85 11.02 10.74 11.01 117,233 +0.06(+0.59%)
Dec 23, 2011 10.83 10.97 10.74 10.95 64,916 -0.02(-0.22%)
Dec 21, 2011 10.92 11.09 10.73 10.97 39,061 +0.04(+0.37%)
Dec 20, 2011 10.58 10.95 10.41 10.93 122,810 +0.65(+6.32%)
Dec 19, 2011 11.20 11.22 10.27 10.28 80,506 -0.77(-6.99%)
Dec 16, 2011 11.73 11.73 11.00 11.05 150,144 -0.54(-4.63%)
Dec 15, 2011 11.76 11.97 11.53 11.59 143,087 +0.03(+0.28%)
Dec 14, 2011 11.29 11.57 11.26 11.56 97,430 +0.12(+1.07%)
Dec 13, 2011 11.79 11.85 11.37 11.44 337,355 -0.34(-2.90%)
Dec 12, 2011 11.55 11.80 11.38 11.78 107,701 +0.03(+0.28%)
Dec 09, 2011 11.52 12.00 11.28 11.74 113,898 +0.30(+2.63%)
Dec 08, 2011 11.94 12.08 11.41 11.44 72,774 -0.75(-6.13%)
Dec 07, 2011 12.05 12.25 11.88 12.19 52,718 +0.03(+0.27%)
Dec 06, 2011 12.07 12.31 11.88 12.16 100,688 +0.07(+0.54%)
Dec 05, 2011 12.01 12.13 11.61 12.09 138,779 +0.35(+2.98%)
Dec 02, 2011 11.58 11.82 11.42 11.74 53,888 +0.34(+2.99%)
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.