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 (%)
Dec 31, 2008 2.210 2.446 2.141 2.316 196,008 +0.11(+4.83%)
Dec 30, 2008 2.111 2.316 2.103 2.210 86,589 +0.10(+4.69%)
Dec 29, 2008 2.141 2.158 2.103 2.111 40,420 +0.00(+0.00%)
Dec 26, 2008 1.958 2.134 1.951 2.111 55,450 +0.06(+2.97%)
Dec 24, 2008 2.042 2.088 1.958 2.050 54,070 -0.02(-0.74%)
Dec 23, 2008 2.179 2.195 2.027 2.065 103,717 -0.15(-6.87%)
Dec 22, 2008 2.316 2.347 2.111 2.217 58,136 +0.01(+0.34%)
Dec 19, 2008 2.507 2.507 2.172 2.210 134,873 -0.19(-7.94%)
Dec 18, 2008 2.507 2.515 2.377 2.400 157,758 -0.05(-1.87%)
Dec 17, 2008 2.271 2.446 2.271 2.446 51,488 +0.21(+9.18%)
Dec 16, 2008 2.263 2.286 2.225 2.240 2,099 +0.01(+0.34%)
Dec 15, 2008 2.271 2.393 2.233 2.233 39,632 -0.11(-4.56%)
Dec 12, 2008 2.294 2.339 2.225 2.339 9,313 -0.02(-0.97%)
Dec 11, 2008 2.614 2.614 2.362 2.362 13,110 -0.13(-5.20%)
Dec 10, 2008 2.545 2.687 2.454 2.492 26,672 -0.02(-0.61%)
Dec 09, 2008 2.416 2.515 2.332 2.507 18,282 +0.02(+0.92%)
Dec 08, 2008 2.202 2.507 1.958 2.484 322,980 +0.30(+13.59%)
Dec 05, 2008 2.004 2.210 1.935 2.187 149,328 +0.24(+12.11%)
Dec 04, 2008 2.126 2.126 1.951 1.951 173,557 -0.03(-1.54%)
Dec 03, 2008 2.004 2.126 1.905 1.981 140,560 +0.02(+0.78%)
Dec 02, 2008 2.172 2.172 1.867 1.966 120,529 -0.15(-7.19%)
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.