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, 2008 6.477 6.675 6.248 6.591 58,795 +0.06(+0.93%)
Jul 30, 2008 6.347 6.561 6.119 6.530 86,813 +0.35(+5.67%)
Jul 29, 2008 6.180 6.210 5.745 6.180 54,711 +0.35(+6.01%)
Jul 28, 2008 5.585 5.852 5.395 5.829 79,442 +0.12(+2.14%)
Jul 25, 2008 5.966 5.966 5.684 5.707 11,060 -0.11(-1.90%)
Jul 24, 2008 5.875 5.936 5.654 5.818 34,224 -0.00(-0.07%)
Jul 23, 2008 5.669 5.936 5.570 5.822 76,780 +0.12(+2.14%)
Jul 22, 2008 5.540 5.700 5.540 5.700 25,853 +0.02(+0.40%)
Jul 21, 2008 5.616 5.684 5.601 5.677 19,081 -0.02(-0.27%)
Jul 18, 2008 5.532 5.745 5.471 5.692 9,641 -0.02(-0.27%)
Jul 17, 2008 5.524 5.989 5.486 5.707 106,271 +0.07(+1.22%)
Jul 16, 2008 5.418 5.639 5.334 5.639 45,079 +0.13(+2.42%)
Jul 15, 2008 5.456 5.532 5.243 5.505 63,963 +0.01(+0.21%)
Jul 14, 2008 5.326 5.867 5.326 5.494 153,065 +0.12(+2.27%)
Jul 11, 2008 4.976 5.486 4.915 5.372 67,890 +0.24(+4.75%)
Jul 10, 2008 5.018 5.182 4.976 5.128 124,678 +0.11(+2.12%)
Jul 09, 2008 5.014 5.143 4.915 5.022 98,693 -0.05(-0.90%)
Jul 08, 2008 5.220 5.235 5.029 5.067 32,218 -0.08(-1.48%)
Jul 07, 2008 5.090 5.204 5.075 5.143 31,656 -0.02(-0.30%)
Jul 04, 2008 5.212 5.212 5.022 5.159 12,992 +0.00(+0.00%)
Jul 03, 2008 5.212 5.212 5.022 5.159 12,992 -0.01(-0.15%)
Jul 02, 2008 5.265 5.410 5.105 5.166 123,291 -0.15(-2.87%)
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.