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, 2002 4.300 4.300 3.920 4.260 73,400 +0.04(+0.95%)
Dec 30, 2002 4.010 4.250 4.010 4.220 7,000 -0.02(-0.47%)
Dec 27, 2002 4.100 4.240 4.100 4.240 900 +0.05(+1.19%)
Dec 26, 2002 4.100 4.190 4.100 4.190 107,500 +0.04(+0.96%)
Dec 24, 2002 4.020 4.150 4.020 4.150 2,000 +0.10(+2.47%)
Dec 23, 2002 4.020 4.050 4.000 4.050 8,100 +0.00(+0.00%)
Dec 20, 2002 4.010 4.050 4.000 4.050 4,000 +0.06(+1.50%)
Dec 19, 2002 3.800 4.020 3.800 3.990 3,500 -0.01(-0.25%)
Dec 18, 2002 4.050 4.050 4.000 4.000 2,300 +0.08(+2.04%)
Dec 17, 2002 3.840 3.920 3.830 3.920 25,000 +0.17(+4.53%)
Dec 16, 2002 3.780 3.780 3.720 3.750 21,100 -0.10(-2.60%)
Dec 13, 2002 3.800 3.850 3.790 3.850 23,400 +0.05(+1.32%)
Dec 12, 2002 3.800 3.800 3.660 3.800 45,800 +0.00(+0.00%)
Dec 11, 2002 3.840 3.840 3.710 3.800 17,200 +0.00(+0.00%)
Dec 10, 2002 3.600 3.840 3.600 3.800 35,000 +0.01(+0.26%)
Dec 09, 2002 3.790 3.790 3.790 3.790 300 +0.09(+2.43%)
Dec 06, 2002 3.550 3.700 3.550 3.700 31,000 +0.04(+1.09%)
Dec 05, 2002 3.650 3.660 3.500 3.660 5,100 -0.20(-5.18%)
Dec 04, 2002 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Dec 03, 2002 3.881 3.881 3.850 3.860 1,100 -0.09(-2.28%)
Dec 02, 2002 4.280 4.280 3.950 3.950 8,600 -0.11(-2.71%)
Nov 29, 2002 4.020 4.060 3.860 4.060 41,500 +0.08(+2.01%)
Nov 27, 2002 4.020 4.020 3.980 3.980 400 -0.07(-1.73%)
Nov 26, 2002 4.051 4.090 4.050 4.050 4,700 -0.16(-3.80%)
Nov 25, 2002 4.210 4.220 4.200 4.210 18,300 +0.06(+1.45%)
Nov 22, 2002 4.140 4.250 3.660 4.150 12,900 +0.49(+13.39%)
Nov 21, 2002 4.250 4.250 3.650 3.660 105,000 -0.64(-14.88%)
Nov 20, 2002 4.290 4.300 4.290 4.300 13,100 -0.21(-4.66%)
Nov 19, 2002 4.500 4.980 4.400 4.510 15,800 -0.44(-8.89%)
Nov 18, 2002 5.110 5.110 4.950 4.950 2,100 -0.19(-3.70%)
Nov 15, 2002 4.990 5.140 4.710 5.140 13,900 +0.01(+0.19%)
Nov 14, 2002 5.020 5.180 5.020 5.130 3,700 +0.10(+1.99%)
Nov 13, 2002 4.920 5.050 4.910 5.030 21,500 +0.07(+1.41%)
Nov 12, 2002 5.060 5.080 4.960 4.960 24,200 -0.25(-4.80%)
Nov 11, 2002 5.150 5.240 5.140 5.210 5,300 +0.07(+1.36%)
Nov 08, 2002 4.910 5.150 4.910 5.140 90,200 -0.01(-0.19%)
Nov 07, 2002 5.150 5.150 5.150 5.150 1,400 +0.11(+2.18%)
Nov 06, 2002 5.160 5.160 5.000 5.040 17,700 -0.12(-2.33%)
Nov 05, 2002 5.160 5.160 5.160 5.160 3,000 +0.08(+1.57%)
Nov 04, 2002 5.150 5.150 4.950 5.080 6,100 +0.01(+0.20%)
Nov 01, 2002 5.110 5.110 4.980 5.070 2,600 +0.07(+1.40%)
Oct 31, 2002 4.800 5.000 4.790 5.000 2,900 +0.16(+3.31%)
Oct 30, 2002 4.550 4.840 4.520 4.840 5,200 +0.39(+8.76%)
Oct 29, 2002 4.510 4.510 4.250 4.450 12,100 -0.30(-6.32%)
Oct 28, 2002 4.500 4.950 4.500 4.750 9,900 +0.39(+8.94%)
Oct 25, 2002 4.301 4.360 4.300 4.360 1,700 +0.01(+0.23%)
Oct 24, 2002 4.600 4.680 4.350 4.350 1,400 -0.25(-5.43%)
Oct 23, 2002 4.700 4.710 4.450 4.600 8,700 -0.23(-4.76%)
Oct 22, 2002 4.970 4.980 4.830 4.830 3,200 +0.00(+0.00%)
Oct 21, 2002 4.750 5.150 4.750 4.830 63,300 +0.03(+0.63%)
Oct 18, 2002 4.400 4.680 4.380 4.800 2,800 +0.47(+10.85%)
Oct 17, 2002 4.090 4.330 4.090 4.330 6,500 +0.38(+9.62%)
Oct 16, 2002 3.920 3.980 3.920 3.950 4,800 +0.05(+1.28%)
Oct 15, 2002 3.840 3.890 3.840 3.900 2,400 +0.12(+3.17%)
Oct 14, 2002 3.780 3.780 3.490 3.780 22,700 +0.18(+5.03%)
Oct 11, 2002 3.620 3.620 3.599 3.599 700 +0.19(+5.54%)
Oct 10, 2002 3.330 3.420 3.330 3.410 4,400 +0.01(+0.29%)
Oct 09, 2002 3.450 3.450 3.150 3.400 2,400 -0.11(-3.13%)
Oct 08, 2002 3.570 3.570 3.500 3.510 15,600 -0.17(-4.62%)
Oct 07, 2002 3.680 3.680 3.680 3.680 2,000 +0.04(+1.10%)
Oct 04, 2002 3.660 3.720 3.580 3.640 9,400 -0.13(-3.45%)
Oct 03, 2002 3.669 3.770 3.601 3.770 11,800 -0.14(-3.58%)
Oct 02, 2002 3.771 3.910 3.771 3.910 400 +0.19(+5.11%)
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.