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 (%)
Apr 30, 2007 6.561 6.675 6.507 6.584 9,186 +0.03(+0.47%)
Apr 27, 2007 6.789 6.850 6.507 6.553 164,437 -0.15(-2.27%)
Apr 26, 2007 6.706 6.934 6.576 6.706 71,915 -0.02(-0.23%)
Apr 25, 2007 6.782 6.812 6.614 6.721 21,935 -0.08(-1.23%)
Apr 24, 2007 6.858 6.927 6.782 6.805 37,073 +0.07(+1.02%)
Apr 23, 2007 6.286 6.736 6.248 6.736 175,933 +0.50(+7.94%)
Apr 20, 2007 6.142 6.294 6.020 6.241 9,421 +0.05(+0.86%)
Apr 19, 2007 6.126 6.264 6.027 6.187 998,756 -0.07(-1.10%)
Apr 18, 2007 6.264 6.477 6.241 6.256 25,172 -0.17(-2.66%)
Apr 17, 2007 6.401 6.439 6.340 6.427 24,508 +0.03(+0.52%)
Apr 16, 2007 6.264 6.393 6.264 6.393 19,862 +0.05(+0.72%)
Apr 13, 2007 6.226 6.347 6.226 6.347 4,855 +0.07(+1.09%)
Apr 12, 2007 6.271 6.286 6.119 6.279 54,593 +0.02(+0.37%)
Apr 11, 2007 6.286 6.286 6.104 6.256 23,097 +0.14(+2.24%)
Apr 10, 2007 6.195 6.195 6.104 6.119 4,895 -0.13(-2.07%)
Apr 09, 2007 6.149 6.248 6.134 6.248 17,132 +0.01(+0.12%)
Apr 05, 2007 6.248 6.248 6.180 6.241 20,391 +0.03(+0.49%)
Apr 04, 2007 6.210 6.248 6.096 6.210 176,013 +0.05(+0.87%)
Apr 03, 2007 6.096 6.157 6.020 6.157 51,188 +0.08(+1.25%)
Apr 02, 2007 5.814 6.363 5.784 6.081 149,018 +0.19(+3.23%)
Mar 30, 2007 5.913 6.005 5.860 5.890 37,732 -0.05(-0.77%)
Mar 29, 2007 6.012 6.065 5.936 5.936 7,737 -0.11(-1.89%)
Mar 28, 2007 5.875 7.216 5.791 6.050 63,030 +0.14(+2.32%)
Mar 27, 2007 5.875 5.928 5.829 5.913 11,761 +0.05(+0.78%)
Mar 26, 2007 5.951 5.989 5.814 5.867 46,262 -0.07(-1.16%)
Mar 23, 2007 5.951 5.951 5.905 5.936 47,244 -0.05(-0.89%)
Mar 22, 2007 6.065 6.142 5.982 5.989 56,562 +0.15(+2.61%)
Mar 21, 2007 5.944 6.058 5.814 5.837 77,546 -0.11(-1.79%)
Mar 20, 2007 5.814 5.959 5.715 5.944 24,623 +0.16(+2.77%)
Mar 19, 2007 6.043 6.054 5.684 5.784 38,607 -0.28(-4.65%)
Mar 16, 2007 6.035 6.100 6.012 6.065 76,509 +0.18(+2.98%)
Mar 15, 2007 5.883 5.905 5.852 5.890 68,295 +0.04(+0.65%)
Mar 14, 2007 6.096 6.104 5.791 5.852 179,277 -0.24(-4.00%)
Mar 13, 2007 5.982 6.119 5.921 6.096 20,210 +0.11(+1.91%)
Mar 12, 2007 5.814 5.997 5.745 5.982 34,514 +0.18(+3.02%)
Mar 09, 2007 5.593 5.806 5.524 5.806 14,875 +0.29(+5.25%)
Mar 08, 2007 5.585 5.608 5.471 5.517 37,195 -0.09(-1.63%)
Mar 07, 2007 5.380 5.624 5.349 5.608 4,632 +0.17(+3.08%)
Mar 06, 2007 5.570 5.616 5.395 5.441 55,249 -0.12(-2.19%)
Mar 05, 2007 5.517 5.593 5.517 5.563 3,796 +0.00(+0.00%)
Mar 02, 2007 5.684 5.700 5.563 5.563 4,461 -0.16(-2.80%)
Mar 01, 2007 5.723 5.768 5.639 5.723 15,879 -0.13(-2.21%)
Feb 28, 2007 5.944 5.944 5.753 5.852 2,755 -0.12(-2.04%)
Feb 27, 2007 5.806 5.974 5.806 5.974 10,236 +0.14(+2.48%)
Feb 26, 2007 5.890 5.890 5.753 5.829 31,626 -0.10(-1.67%)
Feb 23, 2007 5.700 5.966 5.700 5.928 21,246 +0.10(+1.70%)
Feb 22, 2007 5.814 5.837 5.631 5.829 5,905 -0.02(-0.39%)
Feb 21, 2007 5.822 5.883 5.791 5.852 31,308 +0.07(+1.19%)
Feb 20, 2007 5.837 5.837 5.784 5.784 3,543 -0.02(-0.39%)
Feb 16, 2007 5.791 5.837 5.715 5.806 21,588 +0.03(+0.53%)
Feb 15, 2007 5.761 5.822 5.761 5.776 34,645 -0.03(-0.52%)
Feb 14, 2007 5.776 5.852 5.776 5.806 35,040 +0.03(+0.53%)
Feb 13, 2007 5.784 5.829 5.776 5.776 78,491 -0.02(-0.26%)
Feb 12, 2007 5.806 5.852 5.768 5.791 15,879 +0.00(+0.00%)
Feb 09, 2007 5.723 5.791 5.677 5.791 69,160 +0.05(+0.80%)
Feb 08, 2007 5.707 5.791 5.616 5.745 114,272 +0.02(+0.27%)
Feb 07, 2007 5.806 5.829 5.723 5.730 46,870 -0.05(-0.79%)
Feb 06, 2007 5.593 5.799 5.593 5.776 48,287 +0.16(+2.85%)
Feb 05, 2007 5.433 5.624 5.418 5.616 7,591 +0.01(+0.14%)
Feb 02, 2007 5.471 5.624 5.471 5.608 14,693 +0.12(+2.22%)
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.