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%)
Apr 01, 2008 5.593 5.662 5.235 5.303 95,374 -0.24(-4.26%)
Mar 31, 2008 5.357 5.555 5.067 5.540 129,003 +0.19(+3.56%)
Mar 28, 2008 5.334 5.410 5.258 5.349 62,454 -0.06(-1.13%)
Mar 27, 2008 5.334 5.410 5.296 5.410 36,971 +0.09(+1.72%)
Mar 26, 2008 5.265 5.334 5.212 5.319 38,296 -0.02(-0.29%)
Mar 25, 2008 5.273 5.410 5.273 5.334 56,168 +0.00(+0.00%)
Mar 24, 2008 5.387 5.418 5.303 5.334 76,488 -0.05(-0.85%)
Mar 21, 2008 5.227 5.448 5.197 5.380 79,280 +0.00(+0.00%)
Mar 20, 2008 5.227 5.448 5.197 5.380 79,280 +0.17(+3.22%)
Mar 19, 2008 5.326 5.509 5.212 5.212 273,550 -0.14(-2.56%)
Mar 18, 2008 5.372 5.425 5.166 5.349 117,603 +0.02(+0.29%)
Mar 17, 2008 5.372 5.463 5.189 5.334 167,287 -0.09(-1.69%)
Mar 14, 2008 5.616 5.624 5.425 5.425 91,898 -0.27(-4.69%)
Mar 13, 2008 5.677 5.768 5.486 5.692 237,330 -0.06(-1.06%)
Mar 12, 2008 5.944 5.982 5.540 5.753 205,004 -0.25(-4.19%)
Mar 11, 2008 5.974 6.050 5.852 6.005 47,883 +0.00(+0.00%)
Mar 10, 2008 6.157 6.286 5.883 6.005 132,774 -0.17(-2.72%)
Mar 07, 2008 6.180 6.195 6.027 6.172 181,059 +0.00(+0.00%)
Mar 06, 2008 6.271 6.386 6.126 6.172 183,945 -0.05(-0.86%)
Mar 05, 2008 6.302 6.302 6.157 6.225 31,681 -0.02(-0.37%)
Mar 04, 2008 6.218 6.317 6.210 6.248 80,013 +0.02(+0.37%)
Mar 03, 2008 6.157 6.706 6.157 6.225 66,581 +0.08(+1.24%)
Feb 29, 2008 6.462 6.462 6.119 6.149 241,899 -0.33(-5.06%)
Feb 28, 2008 6.629 6.629 6.363 6.477 409,882 +0.10(+1.55%)
Feb 27, 2008 6.538 6.538 6.309 6.378 79,966 -0.12(-1.88%)
Feb 26, 2008 6.286 6.599 6.286 6.500 139,692 +0.27(+4.41%)
Feb 25, 2008 6.043 6.225 6.027 6.225 34,186 +0.15(+2.51%)
Feb 22, 2008 5.989 6.096 5.982 6.073 38,420 +0.11(+1.92%)
Feb 21, 2008 6.012 6.096 5.905 5.959 152,477 +0.08(+1.30%)
Feb 20, 2008 5.898 5.989 5.631 5.883 156,384 -0.05(-0.90%)
Feb 19, 2008 6.081 6.203 5.890 5.936 68,807 -0.16(-2.63%)
Feb 18, 2008 6.126 6.180 5.982 6.096 39,505 +0.00(+0.00%)
Feb 15, 2008 6.126 6.180 5.982 6.096 39,505 -0.02(-0.25%)
Feb 14, 2008 6.195 6.294 6.111 6.111 40,800 -0.10(-1.60%)
Feb 13, 2008 6.241 6.241 6.096 6.210 38,871 -0.02(-0.37%)
Feb 12, 2008 6.271 6.286 6.142 6.233 63,412 +0.08(+1.24%)
Feb 11, 2008 6.218 6.294 6.134 6.157 50,860 -0.05(-0.74%)
Feb 08, 2008 6.286 6.370 6.203 6.203 71,186 -0.12(-1.93%)
Feb 07, 2008 6.172 6.325 6.172 6.325 150,530 +0.18(+2.98%)
Feb 06, 2008 6.134 6.225 6.096 6.142 104,979 -0.07(-1.10%)
Feb 05, 2008 6.446 6.446 6.195 6.210 128,200 -0.27(-4.23%)
Feb 04, 2008 6.241 6.492 6.203 6.485 205,224 +0.27(+4.29%)
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.