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 26, 2010 7.168 7.207 7.045 7.207 363,286 +0.08(+1.08%)
Feb 25, 2010 6.983 7.130 6.983 7.130 207,815 +0.10(+1.43%)
Feb 24, 2010 6.975 7.060 6.968 7.029 49,320 +0.05(+0.77%)
Feb 23, 2010 6.898 7.083 6.898 6.975 110,215 +0.04(+0.56%)
Feb 22, 2010 6.852 6.937 6.852 6.937 172,416 +0.01(+0.11%)
Feb 19, 2010 6.683 6.937 6.683 6.929 248,360 +0.11(+1.58%)
Feb 18, 2010 6.760 6.929 6.698 6.821 226,280 +0.09(+1.37%)
Feb 17, 2010 6.744 6.814 6.667 6.729 39,010 -0.05(-0.80%)
Feb 16, 2010 6.713 6.806 6.590 6.783 117,959 +0.04(+0.57%)
Feb 12, 2010 6.590 6.744 6.744 6.744 55,269 +0.13(+1.98%)
Feb 11, 2010 6.737 6.783 6.613 6.613 8,793 -0.15(-2.17%)
Feb 10, 2010 6.852 6.852 6.675 6.760 10,326 +0.07(+1.04%)
Feb 09, 2010 6.553 6.706 6.477 6.690 43,790 +0.18(+2.69%)
Feb 08, 2010 6.546 6.568 6.515 6.515 16,404 -0.06(-0.93%)
Feb 05, 2010 6.469 6.576 6.469 6.576 43,930 +0.07(+1.05%)
Feb 04, 2010 6.568 6.667 6.431 6.507 33,359 -0.12(-1.84%)
Feb 03, 2010 6.553 6.629 6.515 6.629 172,270 +0.05(+0.69%)
Feb 02, 2010 6.439 6.584 6.431 6.584 34,533 +0.11(+1.77%)
Feb 01, 2010 6.370 6.553 6.370 6.469 64,937 +0.15(+2.41%)
Jan 29, 2010 6.599 6.629 6.317 6.317 89,351 -0.28(-4.27%)
Jan 28, 2010 6.561 6.660 6.515 6.599 107,472 +0.07(+1.05%)
Jan 27, 2010 6.553 6.599 6.446 6.530 60,416 -0.02(-0.35%)
Jan 26, 2010 6.553 6.606 6.523 6.553 161,618 -0.04(-0.58%)
Jan 25, 2010 6.477 6.690 6.477 6.591 65,655 +0.22(+3.47%)
Jan 22, 2010 6.515 6.553 6.363 6.370 215,108 -0.14(-2.22%)
Jan 21, 2010 6.561 6.584 6.431 6.515 59,404 -0.01(-0.12%)
Jan 20, 2010 6.713 6.713 6.523 6.523 65,282 -0.17(-2.51%)
Jan 19, 2010 6.599 6.782 6.530 6.690 76,520 +0.05(+0.80%)
Jan 15, 2010 6.424 6.637 6.637 6.637 45,407 +0.11(+1.75%)
Jan 14, 2010 6.561 6.561 6.485 6.523 13,887 -0.07(-1.04%)
Jan 13, 2010 6.561 6.622 6.477 6.591 34,418 +0.00(+0.00%)
Jan 12, 2010 6.584 6.622 6.492 6.591 27,141 -0.04(-0.57%)
Jan 11, 2010 6.561 6.629 6.530 6.629 15,559 +0.04(+0.58%)
Jan 08, 2010 6.386 6.591 6.386 6.591 67,843 +0.15(+2.37%)
Jan 07, 2010 6.424 6.439 6.401 6.439 53,026 +0.02(+0.36%)
Jan 06, 2010 6.424 6.439 6.340 6.416 72,316 +0.05(+0.72%)
Jan 05, 2010 6.416 6.439 6.317 6.370 60,319 -0.02(-0.24%)
Jan 04, 2010 6.340 6.439 6.340 6.386 30,544 +0.03(+0.48%)
Dec 31, 2009 6.446 6.355 6.355 6.355 82,415 -0.11(-1.65%)
Dec 30, 2009 6.401 6.515 6.363 6.462 59,840 +0.10(+1.56%)
Dec 29, 2009 6.353 6.469 6.325 6.363 69,025 -0.01(-0.12%)
Dec 28, 2009 6.457 6.515 6.271 6.370 56,594 -0.06(-0.95%)
Dec 24, 2009 6.401 6.507 6.401 6.431 18,850 -0.02(-0.24%)
Dec 23, 2009 6.286 6.477 6.286 6.446 30,348 +0.16(+2.55%)
Dec 22, 2009 6.340 6.408 6.286 6.286 53,706 -0.05(-0.84%)
Dec 21, 2009 6.401 6.408 6.286 6.340 18,766 -0.08(-1.19%)
Dec 18, 2009 6.431 6.439 6.310 6.416 54,134 +0.11(+1.69%)
Dec 17, 2009 6.363 6.393 6.309 6.309 90,013 -0.08(-1.19%)
Dec 16, 2009 6.401 6.477 6.386 6.386 71,083 +0.03(+0.48%)
Dec 15, 2009 6.370 6.401 6.332 6.355 80,412 +0.02(+0.24%)
Dec 14, 2009 6.386 6.401 6.317 6.340 947,783 -0.06(-0.95%)
Dec 11, 2009 6.515 6.515 6.363 6.401 13,662 -0.06(-0.94%)
Dec 10, 2009 6.454 6.553 6.439 6.462 47,821 +0.06(+0.95%)
Dec 09, 2009 6.462 6.477 6.325 6.401 188,111 +0.00(+0.00%)
Dec 08, 2009 6.401 6.431 6.401 6.401 19,735 -0.04(-0.59%)
Dec 07, 2009 6.378 6.492 6.364 6.439 56,239 +0.00(+0.00%)
Dec 04, 2009 6.378 6.439 6.363 6.439 22,760 +0.10(+1.56%)
Dec 03, 2009 6.370 6.386 6.317 6.340 42,413 +0.00(+0.00%)
Dec 02, 2009 6.309 6.355 6.286 6.340 78,918 +0.02(+0.32%)
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.