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 (%)
Jun 30, 2014 19.59 19.88 19.49 19.52 236,827 -0.02(-0.09%)
Jun 27, 2014 19.30 19.84 19.28 19.54 547,247 +0.05(+0.23%)
Jun 26, 2014 19.11 19.64 19.11 19.49 273,542 +0.64(+3.42%)
Jun 25, 2014 18.85 19.19 18.51 18.85 149,411 -0.20(-1.05%)
Jun 24, 2014 18.60 19.34 18.51 19.05 308,510 +0.45(+2.39%)
Jun 23, 2014 18.28 18.64 18.19 18.60 168,488 +0.33(+1.79%)
Jun 20, 2014 17.96 18.37 17.73 18.28 285,668 +0.43(+2.39%)
Jun 19, 2014 17.85 17.99 17.71 17.85 249,975 +0.02(+0.10%)
Jun 18, 2014 18.26 18.26 17.54 17.83 205,970 -0.39(-2.14%)
Jun 17, 2014 18.36 18.51 18.09 18.22 227,073 -0.22(-1.18%)
Jun 16, 2014 18.49 18.49 18.14 18.44 156,872 -0.04(-0.20%)
Jun 13, 2014 19.09 19.09 18.27 18.48 354,129 -0.54(-2.82%)
Jun 12, 2014 19.58 19.74 18.95 19.01 149,369 -0.67(-3.41%)
Jun 11, 2014 19.78 19.98 19.47 19.68 132,626 -0.28(-1.41%)
Jun 10, 2014 19.75 20.12 19.24 19.97 492,181 -0.33(-1.61%)
Jun 06, 2014 19.96 20.33 19.58 20.29 650,215 +0.49(+2.48%)
Jun 05, 2014 19.53 19.88 19.27 19.80 176,399 +0.27(+1.40%)
Jun 04, 2014 19.35 19.96 19.28 19.53 581,997 +0.18(+0.94%)
Jun 03, 2014 19.18 19.44 18.86 19.35 287,431 +0.00(+0.00%)
Jun 02, 2014 19.24 19.49 19.04 19.35 159,659 +0.25(+1.33%)
May 30, 2014 19.46 19.46 18.97 19.09 156,217 -0.36(-1.87%)
May 29, 2014 19.17 19.53 19.08 19.46 172,001 +0.26(+1.37%)
May 28, 2014 19.43 19.55 18.94 19.19 264,820 -0.32(-1.63%)
May 27, 2014 19.74 19.74 19.31 19.51 195,549 -0.11(-0.56%)
May 23, 2014 19.26 19.62 19.62 19.62 161,276 +0.38(+1.98%)
May 22, 2014 18.92 19.25 18.70 19.24 188,560 +0.31(+1.63%)
May 21, 2014 18.87 19.15 18.50 18.93 153,944 +0.18(+0.97%)
May 20, 2014 19.43 19.56 18.39 18.75 520,612 -0.78(-4.00%)
May 19, 2014 19.52 19.93 19.35 19.53 116,208 -0.12(-0.60%)
May 16, 2014 19.32 19.67 19.03 19.65 190,722 +0.31(+1.60%)
May 15, 2014 19.72 19.89 18.99 19.34 384,497 -0.52(-2.61%)
May 14, 2014 19.96 20.22 19.65 19.86 297,783 -0.06(-0.32%)
May 13, 2014 20.85 20.88 19.69 19.92 518,390 -2.81(-12.35%)
May 12, 2014 21.90 22.89 21.52 22.73 155,319 +0.85(+3.90%)
May 09, 2014 20.91 21.96 19.75 21.87 206,777 +0.81(+3.84%)
May 08, 2014 21.70 22.12 20.86 21.07 137,459 -0.64(-2.93%)
May 07, 2014 22.29 22.29 21.15 21.70 163,606 -0.49(-2.21%)
May 06, 2014 22.49 22.75 22.13 22.19 200,186 -0.45(-2.01%)
May 05, 2014 21.72 22.75 21.46 22.65 165,184 +0.83(+3.79%)
May 02, 2014 21.80 22.26 21.58 21.82 230,159 +0.13(+0.59%)
May 01, 2014 22.05 22.17 21.36 21.69 383,855 -0.33(-1.49%)
Apr 30, 2014 21.63 22.23 21.21 22.02 276,495 +0.31(+1.41%)
Apr 29, 2014 21.65 22.08 21.51 21.71 226,543 +0.08(+0.38%)
Apr 28, 2014 21.97 22.49 21.23 21.63 317,707 -0.20(-0.91%)
Apr 25, 2014 21.41 22.97 21.41 21.83 392,258 +0.15(+0.71%)
Apr 24, 2014 21.77 21.94 21.37 21.68 214,449 +0.17(+0.78%)
Apr 23, 2014 21.96 21.96 21.45 21.51 188,820 -0.42(-1.91%)
Apr 22, 2014 22.13 22.21 21.70 21.93 147,038 -0.09(-0.41%)
Apr 21, 2014 21.96 22.45 21.76 22.02 132,086 +0.14(+0.62%)
Apr 17, 2014 21.26 21.88 21.88 21.88 198,850 +0.59(+2.75%)
Apr 16, 2014 20.64 21.35 20.28 21.30 139,998 +0.87(+4.28%)
Apr 15, 2014 20.63 20.65 19.94 20.42 207,145 -0.09(-0.44%)
Apr 14, 2014 20.58 21.25 20.02 20.51 222,030 +0.23(+1.11%)
Apr 11, 2014 20.15 20.49 19.97 20.29 213,466 -0.11(-0.53%)
Apr 10, 2014 21.47 21.58 20.10 20.40 289,680 -1.14(-5.28%)
Apr 09, 2014 21.62 21.94 20.99 21.53 219,471 -0.09(-0.42%)
Apr 08, 2014 21.23 21.74 21.13 21.62 414,768 +0.50(+2.35%)
Apr 07, 2014 21.48 21.60 20.68 21.13 365,343 -0.15(-0.72%)
Apr 04, 2014 22.18 22.18 20.81 21.28 274,736 -0.78(-3.56%)
Apr 03, 2014 22.15 22.57 21.73 22.06 269,421 +0.00(+0.00%)
Apr 02, 2014 21.91 22.42 21.38 22.06 202,857 +0.21(+0.95%)
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.