Indicators

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8.329	8.374	8.230	8.260	134,909	-0.04(-0.46%)
Sep 27, 2007	8.095	8.382	8.085	8.298	140,810	+0.24(+2.93%)
Sep 26, 2007	8.367	8.367	8.062	8.062	87,486	-0.31(-3.73%)
Sep 25, 2007	8.268	8.382	8.184	8.374	145,684	+0.11(+1.29%)
Sep 24, 2007	7.734	8.313	7.734	8.268	105,388	+0.62(+8.07%)
Sep 21, 2007	7.711	7.788	7.628	7.650	38,222	+0.00(+0.00%)
Sep 20, 2007	7.902	7.909	7.468	7.650	76,697	-0.25(-3.18%)
Sep 19, 2007	8.268	8.268	7.902	7.902	38,546	-0.39(-4.69%)
Sep 18, 2007	8.290	8.336	8.146	8.290	64,789	+0.02(+0.28%)
Sep 17, 2007	8.382	8.382	8.230	8.268	662,457	-0.11(-1.27%)
Sep 14, 2007	8.420	8.519	8.138	8.374	367,029	+0.08(+1.01%)
Sep 13, 2007	8.138	8.382	8.100	8.290	424,957	+0.15(+1.87%)
Sep 12, 2007	8.176	8.230	8.108	8.138	28,740	-0.05(-0.65%)
Sep 11, 2007	8.237	8.252	8.123	8.191	46,505	+0.02(+0.28%)
Sep 10, 2007	7.940	8.199	7.940	8.169	52,118	-0.02(-0.19%)
Sep 07, 2007	8.130	8.283	8.092	8.184	27,075	-0.09(-1.10%)
Sep 06, 2007	8.207	8.298	8.153	8.275	42,454	+0.10(+1.21%)
Sep 05, 2007	8.108	8.268	8.108	8.176	37,985	+0.08(+0.94%)

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.