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, 2008 6.096 6.256 6.096 6.256 46,310 +0.16(+2.63%)
Apr 29, 2008 5.928 6.134 5.928 6.096 14,173 +0.06(+1.01%)
Apr 28, 2008 6.027 6.104 5.989 6.035 51,428 +0.03(+0.51%)
Apr 25, 2008 5.997 6.050 5.883 6.005 48,815 -0.08(-1.25%)
Apr 24, 2008 6.104 6.172 5.814 6.081 38,517 -0.05(-0.75%)
Apr 23, 2008 5.890 6.149 5.890 6.126 51,447 +0.26(+4.42%)
Apr 22, 2008 6.081 6.096 5.723 5.867 51,622 -0.23(-3.75%)
Apr 21, 2008 6.088 6.134 6.048 6.096 21,380 -0.02(-0.37%)
Apr 18, 2008 5.944 6.134 5.944 6.119 36,149 +0.10(+1.65%)
Apr 17, 2008 5.928 6.035 5.905 6.020 20,525 +0.11(+1.94%)
Apr 16, 2008 5.713 5.905 5.601 5.905 97,008 +0.19(+3.33%)
Apr 15, 2008 5.799 5.837 5.669 5.715 75,394 -0.11(-1.83%)
Apr 14, 2008 6.043 6.043 5.799 5.822 54,543 -0.20(-3.29%)
Apr 11, 2008 6.081 6.081 5.951 6.020 30,050 -0.11(-1.74%)
Apr 10, 2008 5.982 6.134 5.905 6.126 18,635 +0.04(+0.63%)
Apr 09, 2008 6.142 6.149 5.944 6.088 79,114 +0.01(+0.13%)
Apr 08, 2008 5.852 6.325 5.837 6.081 47,244 +0.24(+4.04%)
Apr 07, 2008 6.081 6.088 5.837 5.844 19,652 -0.20(-3.28%)
Apr 04, 2008 5.768 6.187 5.768 6.043 28,483 +0.30(+5.31%)
Apr 03, 2008 5.761 6.035 5.700 5.738 65,125 -0.06(-1.05%)
Apr 02, 2008 5.303 5.944 5.303 5.799 93,279 +0.50(+9.34%)
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.