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 (%)
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%)
Jun 03, 2013 15.69 15.90 15.48 15.85 165,053 +0.31(+1.99%)
May 31, 2013 15.87 15.87 15.51 15.54 73,942 -0.44(-2.76%)
May 30, 2013 15.46 16.00 15.46 15.98 138,146 +0.39(+2.49%)
May 29, 2013 15.72 15.74 15.55 15.59 61,357 -0.19(-1.17%)
May 28, 2013 15.45 15.86 15.45 15.78 230,884 +0.35(+2.29%)
May 24, 2013 15.38 15.43 15.09 15.43 0 +0.01(+0.06%)
May 23, 2013 15.50 15.82 14.90 15.42 0 -0.16(-1.02%)
May 22, 2013 15.89 16.04 15.54 15.58 0 -0.33(-2.05%)
May 21, 2013 15.88 15.96 15.76 15.90 0 -0.02(-0.11%)
May 20, 2013 15.86 16.02 15.66 15.92 0 +0.15(+0.95%)
May 17, 2013 15.63 15.82 15.51 15.77 0 +0.21(+1.36%)
May 16, 2013 15.99 16.01 15.50 15.56 186,961 -0.50(-3.13%)
May 15, 2013 15.94 16.09 15.94 16.06 0 +0.14(+0.89%)
May 13, 2013 15.89 15.96 15.65 15.92 0 +0.28(+1.80%)
May 10, 2013 15.45 15.64 15.38 15.64 0 +0.36(+2.39%)
May 09, 2013 15.08 15.33 15.06 15.27 0 +0.03(+0.23%)
May 08, 2013 15.27 15.33 15.13 15.24 0 -0.23(-1.46%)
May 07, 2013 15.29 15.46 15.29 15.46 0 +0.16(+1.02%)
May 06, 2013 15.29 15.46 15.08 15.31 0 -0.03(-0.23%)
May 03, 2013 15.48 15.45 15.19 15.34 0 +0.01(+0.06%)
May 02, 2013 14.75 15.50 14.75 15.33 0 +0.66(+4.49%)
May 01, 2013 14.77 14.77 14.48 14.68 0 -0.16(-1.05%)
Apr 30, 2013 14.75 15.00 14.68 14.83 0 +0.17(+1.18%)
Apr 29, 2013 14.10 14.75 13.84 14.66 430,462 +0.86(+6.23%)
Apr 26, 2013 13.36 14.02 13.36 13.80 613,578 +0.79(+6.07%)
Apr 25, 2013 12.76 13.18 12.72 13.01 0 +0.29(+2.25%)
Apr 24, 2013 12.85 13.13 12.64 12.72 233,305 -0.09(-0.68%)
Apr 23, 2013 12.55 13.01 12.51 12.81 98,803 +0.36(+2.93%)
Apr 22, 2013 12.29 12.55 12.29 12.44 172,229 +0.05(+0.42%)
Apr 19, 2013 12.57 13.10 12.22 12.39 180,479 -0.18(-1.45%)
Apr 18, 2013 13.03 13.07 12.45 12.57 60,443 -0.53(-4.04%)
Apr 17, 2013 13.21 13.24 12.84 13.10 111,859 -0.22(-1.63%)
Apr 16, 2013 13.15 13.40 13.01 13.32 99,341 +0.28(+2.13%)
Apr 15, 2013 13.28 13.43 12.93 13.04 129,624 -0.40(-2.97%)
Apr 12, 2013 13.59 13.59 13.34 13.44 86,776 -0.12(-0.90%)
Apr 11, 2013 13.61 13.70 13.42 13.56 85,766 -0.06(-0.45%)
Apr 10, 2013 13.48 13.72 13.10 13.62 99,830 +0.22(+1.62%)
Apr 09, 2013 13.77 13.83 13.41 13.41 85,726 -0.36(-2.65%)
Apr 08, 2013 13.75 13.83 13.53 13.77 288,392 +0.13(+0.95%)
Apr 05, 2013 13.43 13.71 13.43 13.64 59,752 -0.05(-0.38%)
Apr 04, 2013 12.99 13.77 12.99 13.69 75,651 +0.37(+2.80%)
Apr 03, 2013 13.72 13.72 13.16 13.32 139,565 -0.42(-3.03%)
Apr 02, 2013 13.87 14.01 13.70 13.74 139,735 -0.04(-0.31%)
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.