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 (%)
Jul 31, 2007 7.925 8.108 7.727 7.818 316,090 -0.12(-1.54%)
Jul 30, 2007 8.054 8.115 7.909 7.940 121,451 -0.11(-1.42%)
Jul 27, 2007 8.062 8.184 8.031 8.054 23,294 -0.16(-1.95%)
Jul 26, 2007 8.100 8.230 7.544 8.214 136,505 -0.02(-0.19%)
Jul 25, 2007 8.100 8.230 8.001 8.230 21,194 +0.08(+0.93%)
Jul 24, 2007 8.184 8.214 7.970 8.153 24,823 -0.08(-0.93%)
Jul 23, 2007 8.290 8.290 8.146 8.230 32,460 +0.05(+0.56%)
Jul 20, 2007 8.321 8.321 8.001 8.184 70,566 -0.14(-1.65%)
Jul 19, 2007 8.153 8.344 8.130 8.321 333,281 -0.02(-0.18%)
Jul 18, 2007 8.290 8.359 7.849 8.336 53,743 +0.12(+1.48%)
Jul 17, 2007 8.321 8.382 7.879 8.214 102,196 -0.15(-1.82%)
Jul 16, 2007 8.191 8.382 8.191 8.367 363,241 +0.18(+2.23%)
Jul 13, 2007 8.001 8.191 7.719 8.184 1,497,407 +0.19(+2.38%)
Jul 12, 2007 7.239 8.001 7.094 7.993 242,624 +0.94(+13.41%)
Jul 11, 2007 6.789 7.048 6.782 7.048 247,987 +0.24(+3.47%)
Jul 10, 2007 6.774 6.858 6.751 6.812 14,993 -0.05(-0.67%)
Jul 09, 2007 6.888 6.888 6.736 6.858 59,613 +0.12(+1.81%)
Jul 06, 2007 6.774 6.858 6.736 6.736 25,197 -0.16(-2.32%)
Jul 05, 2007 6.812 6.995 6.782 6.896 54,987 +0.03(+0.44%)
Jul 03, 2007 6.843 6.896 6.812 6.866 16,174 +0.02(+0.22%)
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.