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 (%)
Aug 30, 2013 21.11 21.11 19.67 19.86 0 -1.33(-6.28%)
Aug 29, 2013 20.62 21.21 20.45 21.20 73,621 +0.45(+2.18%)
Aug 28, 2013 21.08 21.12 20.67 20.74 0 -0.42(-1.97%)
Aug 27, 2013 21.46 21.64 20.20 21.16 168,152 -0.55(-2.53%)
Aug 26, 2013 21.75 21.91 21.56 21.71 0 -0.03(-0.12%)
Aug 23, 2013 21.42 21.95 21.07 21.74 0 +0.34(+1.58%)
Aug 22, 2013 21.56 21.73 21.12 21.40 101,841 -0.06(-0.29%)
Aug 21, 2013 21.58 21.84 21.34 21.46 0 -0.15(-0.70%)
Aug 20, 2013 21.20 21.69 21.20 21.61 115,195 +0.40(+1.88%)
Aug 19, 2013 21.11 21.67 21.11 21.21 100,869 +0.04(+0.17%)
Aug 16, 2013 21.27 21.30 20.80 21.18 0 -0.20(-0.95%)
Aug 15, 2013 21.59 21.86 21.33 21.38 83,910 -0.47(-2.15%)
Aug 14, 2013 21.75 21.91 21.67 21.85 115,190 -0.04(-0.20%)
Aug 13, 2013 22.07 22.19 21.82 21.90 92,134 -0.12(-0.52%)
Aug 12, 2013 21.27 22.15 21.27 22.01 137,855 +0.65(+3.03%)
Aug 09, 2013 21.18 21.77 21.18 21.36 243,249 +0.01(+0.04%)
Aug 08, 2013 21.67 21.67 21.35 21.36 43,727 -0.20(-0.95%)
Aug 07, 2013 21.93 22.04 21.56 21.56 61,327 -0.40(-1.82%)
Aug 06, 2013 21.21 22.02 21.21 21.96 94,633 +0.63(+2.95%)
Aug 05, 2013 21.67 21.71 20.52 21.33 263,175 -0.32(-1.48%)
Aug 02, 2013 22.11 22.17 21.59 21.65 107,175 -0.31(-1.41%)
Aug 01, 2013 21.91 22.08 21.82 21.96 166,386 +0.25(+1.14%)
Jul 31, 2013 21.27 21.77 21.16 21.71 0 +0.47(+2.20%)
Jul 30, 2013 21.16 21.29 20.97 21.24 0 +0.09(+0.42%)
Jul 29, 2013 20.72 21.17 20.65 21.16 0 +0.81(+3.99%)
Jul 26, 2013 19.61 21.16 19.58 20.35 0 +0.94(+4.86%)
Jul 25, 2013 19.14 19.46 19.05 19.40 0 +0.27(+1.43%)
Jul 24, 2013 19.06 19.38 18.88 19.13 0 +0.18(+0.93%)
Jul 23, 2013 19.04 19.13 18.92 18.95 0 -0.03(-0.14%)
Jul 22, 2013 18.94 19.04 18.83 18.98 0 +0.19(+0.98%)
Jul 19, 2013 18.77 19.28 18.41 18.79 0 +0.26(+1.43%)
Jul 18, 2013 18.13 18.57 18.03 18.53 0 +0.52(+2.89%)
Jul 17, 2013 17.92 18.08 17.57 18.01 115,127 +0.17(+0.94%)
Jul 16, 2013 18.20 18.36 17.80 17.84 0 -0.44(-2.41%)
Jul 15, 2013 17.52 18.36 17.43 18.28 0 +0.71(+4.06%)
Jul 12, 2013 17.47 17.63 17.36 17.57 0 +0.08(+0.45%)
Jul 11, 2013 17.41 17.54 17.15 17.49 0 +0.26(+1.48%)
Jul 10, 2013 17.29 17.31 17.19 17.23 0 +0.04(+0.21%)
Jul 09, 2013 17.33 17.41 17.06 17.20 0 -0.04(-0.26%)
Jul 08, 2013 17.00 17.30 17.00 17.24 0 +0.27(+1.61%)
Jul 05, 2013 16.84 16.99 16.70 16.97 0 +0.19(+1.16%)
Jul 03, 2013 16.63 16.78 16.57 16.78 0 +0.12(+0.74%)
Jul 02, 2013 16.48 16.67 16.33 16.65 0 +0.15(+0.91%)
Jul 01, 2013 15.90 16.56 15.81 16.50 0 +0.60(+3.77%)
Jun 28, 2013 15.51 16.01 15.50 15.90 593,518 +0.26(+1.69%)
Jun 27, 2013 15.65 15.67 15.52 15.64 0 +0.11(+0.68%)
Jun 26, 2013 16.10 16.10 15.51 15.53 0 -0.44(-2.76%)
Jun 25, 2013 15.64 16.05 15.64 15.97 0 +0.48(+3.07%)
Jun 24, 2013 15.58 15.71 15.40 15.50 0 -0.28(-1.79%)
Jun 21, 2013 15.35 15.81 15.14 15.78 566,987 +0.48(+3.11%)
Jun 20, 2013 16.05 16.05 15.15 15.30 0 -1.05(-6.42%)
Jun 19, 2013 16.54 16.61 16.32 16.35 0 -0.24(-1.43%)
Jun 18, 2013 16.31 16.59 16.26 16.59 0 +0.27(+1.67%)
Jun 17, 2013 16.28 16.40 16.13 16.32 0 +0.10(+0.60%)
Jun 14, 2013 16.31 16.31 16.09 16.22 0 -0.07(-0.43%)
Jun 13, 2013 16.04 16.30 16.00 16.29 108,652 +0.21(+1.32%)
Jun 12, 2013 16.12 16.12 15.89 16.08 87,612 +0.03(+0.17%)
Jun 11, 2013 15.82 16.14 15.71 16.05 0 +0.04(+0.27%)
Jun 10, 2013 15.41 16.04 15.41 16.01 0 +0.58(+3.77%)
Jun 07, 2013 15.60 15.60 15.22 15.43 0 -0.07(-0.46%)
Jun 06, 2013 15.40 15.51 15.28 15.50 34,762 +0.14(+0.92%)
Jun 05, 2013 14.16 15.44 14.16 15.36 0 +0.04(+0.23%)
Jun 04, 2013 15.83 15.94 15.32 15.32 0 -0.53(-3.34%)
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.