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, 2004 9.868 9.914 9.106 9.449 408,271 -0.45(-4.54%)
Apr 29, 2004 10.42 10.55 9.121 9.898 906,307 -0.73(-6.88%)
Apr 28, 2004 10.45 10.63 10.42 10.63 282,679 +0.03(+0.29%)
Apr 27, 2004 10.64 10.71 10.58 10.60 8,530 -0.11(-1.00%)
Apr 26, 2004 10.69 10.78 10.67 10.71 17,191 +0.05(+0.43%)
Apr 23, 2004 10.61 10.77 10.61 10.66 78,215 +0.07(+0.65%)
Apr 22, 2004 10.47 10.68 10.40 10.59 68,898 +0.12(+1.16%)
Apr 21, 2004 11.00 11.03 10.33 10.47 324,674 -0.56(-5.04%)
Apr 20, 2004 11.20 11.24 10.99 11.03 34,908 -0.21(-1.90%)
Apr 19, 2004 10.97 11.24 10.80 11.24 146,457 -0.03(-0.27%)
Apr 16, 2004 11.37 11.37 11.16 11.27 144,489 +0.03(+0.27%)
Apr 15, 2004 11.24 11.36 11.20 11.24 87,139 -0.09(-0.81%)
Apr 14, 2004 11.39 11.48 11.16 11.33 28,871 -0.06(-0.54%)
Apr 13, 2004 11.48 11.67 11.17 11.39 19,553 -0.29(-2.48%)
Apr 12, 2004 11.76 11.76 11.64 11.68 19,553 +0.11(+0.99%)
Apr 08, 2004 11.26 11.58 11.25 11.57 50,131 +0.15(+1.34%)
Apr 07, 2004 11.77 11.77 11.31 11.41 45,538 +0.00(+0.00%)
Apr 06, 2004 11.50 11.55 10.93 11.41 136,221 +0.06(+0.54%)
Apr 05, 2004 11.54 11.54 11.31 11.35 33,071 -0.15(-1.32%)
Apr 02, 2004 11.52 11.62 11.41 11.51 32,546 -0.09(-0.79%)
Apr 01, 2004 11.77 12.61 11.46 11.60 119,686 -0.33(-2.75%)
Mar 31, 2004 12.34 12.34 11.84 11.93 210,762 +0.06(+0.51%)
Mar 30, 2004 11.96 12.21 11.81 11.86 31,758 -0.09(-0.77%)
Mar 29, 2004 11.58 11.96 11.54 11.96 169,555 +0.34(+2.89%)
Mar 26, 2004 11.63 11.65 11.35 11.62 9,186 +0.00(+0.00%)
Mar 25, 2004 11.56 11.64 11.53 11.62 17,454 +0.17(+1.46%)
Mar 24, 2004 11.44 11.62 11.28 11.45 27,559 -0.13(-1.12%)
Mar 23, 2004 11.91 11.91 11.48 11.58 46,588 -0.18(-1.49%)
Mar 22, 2004 11.81 11.81 11.46 11.76 4,068 -0.12(-1.03%)
Mar 19, 2004 12.01 12.15 11.82 11.88 145,276 -0.09(-0.76%)
Mar 18, 2004 11.62 12.02 11.62 11.97 71,654 -0.15(-1.26%)
Mar 17, 2004 11.96 12.18 11.79 12.12 92,651 +0.17(+1.40%)
Mar 16, 2004 11.69 11.96 11.62 11.96 31,233 +0.07(+0.58%)
Mar 15, 2004 12.61 12.61 11.68 11.89 30,577 -0.59(-4.76%)
Mar 12, 2004 12.34 12.73 12.15 12.48 98,032 +0.13(+1.05%)
Mar 11, 2004 12.20 12.65 11.74 12.35 108,662 +0.09(+0.75%)
Mar 10, 2004 12.44 12.44 12.16 12.26 14,567 -0.10(-0.80%)
Mar 09, 2004 13.11 13.43 12.04 12.36 63,780 -0.11(-0.92%)
Mar 08, 2004 12.61 12.73 12.33 12.47 63,911 +0.04(+0.31%)
Mar 05, 2004 12.42 12.57 12.41 12.44 31,102 +0.08(+0.68%)
Mar 04, 2004 12.08 12.50 12.08 12.35 155,906 +0.27(+2.27%)
Mar 03, 2004 11.62 12.08 11.62 12.08 113,255 +0.46(+3.93%)
Mar 02, 2004 11.54 11.63 11.43 11.62 131,759 +0.11(+0.99%)
Mar 01, 2004 11.43 11.54 11.35 11.51 48,688 +0.23(+2.03%)
Feb 27, 2004 10.90 11.36 10.85 11.28 183,203 +0.34(+3.14%)
Feb 26, 2004 10.91 11.27 10.76 10.93 44,619 +0.11(+1.06%)
Feb 25, 2004 10.75 11.08 10.71 10.82 50,787 +0.03(+0.28%)
Feb 24, 2004 10.13 10.87 10.13 10.79 29,790 +0.14(+1.36%)
Feb 23, 2004 10.78 10.84 10.64 10.64 18,241 -0.12(-1.13%)
Feb 20, 2004 10.68 10.88 10.63 10.77 220,343 -0.04(-0.35%)
Feb 19, 2004 10.82 10.93 10.81 10.81 43,176 -0.15(-1.39%)
Feb 18, 2004 10.87 11.05 10.77 10.96 147,507 +0.14(+1.27%)
Feb 17, 2004 11.04 11.04 10.81 10.82 47,375 -0.23(-2.07%)
Feb 13, 2004 11.14 11.32 11.05 11.05 18,504 +0.00(+0.00%)
Feb 12, 2004 10.99 11.09 10.98 11.05 12,861 -0.02(-0.21%)
Feb 11, 2004 11.43 11.48 11.01 11.07 122,048 -0.05(-0.48%)
Feb 10, 2004 11.09 11.20 10.88 11.13 62,730 +0.17(+1.53%)
Feb 09, 2004 10.55 10.97 10.55 10.96 16,929 +0.18(+1.70%)
Feb 06, 2004 10.66 10.79 10.63 10.77 46,982 +0.21(+2.02%)
Feb 05, 2004 10.52 10.58 10.47 10.56 200,395 -0.03(-0.29%)
Feb 04, 2004 10.68 10.71 10.32 10.59 49,606 -0.06(-0.57%)
Feb 03, 2004 10.97 10.97 10.53 10.65 25,590 -0.13(-1.20%)
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.