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, 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%)
Apr 01, 2013 13.98 14.17 13.60 13.78 116,757 -0.25(-1.79%)
Mar 28, 2013 13.78 14.20 13.69 14.03 241,941 +0.30(+2.21%)
Mar 27, 2013 13.70 13.81 13.56 13.73 177,173 +0.00(+0.00%)
Mar 26, 2013 13.54 13.75 13.35 13.73 183,784 +0.23(+1.74%)
Mar 25, 2013 13.33 13.53 13.10 13.49 61,137 +0.14(+1.04%)
Mar 22, 2013 13.01 13.36 13.00 13.36 146,201 +0.34(+2.60%)
Mar 21, 2013 12.91 13.02 12.67 13.02 176,610 +0.00(+0.00%)
Mar 20, 2013 12.59 13.02 12.59 13.02 193,136 +0.44(+3.52%)
Mar 19, 2013 12.89 12.90 12.47 12.57 89,682 -0.31(-2.42%)
Mar 18, 2013 12.59 12.94 12.59 12.89 218,618 +0.16(+1.23%)
Mar 15, 2013 12.67 12.77 12.31 12.73 120,948 +0.08(+0.62%)
Mar 14, 2013 12.80 12.80 12.56 12.65 35,302 -0.11(-0.88%)
Mar 13, 2013 12.63 12.80 12.63 12.77 156,047 +0.10(+0.82%)
Mar 12, 2013 12.76 12.79 12.65 12.66 76,385 -0.12(-0.95%)
Mar 11, 2013 12.77 12.80 12.57 12.78 87,636 +0.03(+0.20%)
Mar 08, 2013 12.56 12.77 12.38 12.76 89,259 +0.52(+4.26%)
Mar 07, 2013 11.94 12.26 11.86 12.24 25,108 +0.26(+2.17%)
Mar 06, 2013 11.65 11.98 11.58 11.98 42,132 +0.33(+2.83%)
Mar 05, 2013 11.80 11.80 11.57 11.65 27,920 -0.07(-0.59%)
Mar 04, 2013 11.81 11.83 11.59 11.72 40,495 -0.22(-1.82%)
Mar 01, 2013 11.93 11.93 11.76 11.93 24,638 +0.00(+0.00%)
Feb 28, 2013 11.81 11.93 11.74 11.93 27,140 +0.16(+1.33%)
Feb 27, 2013 11.53 11.86 11.52 11.78 44,296 +0.23(+1.95%)
Feb 26, 2013 11.33 11.62 11.33 11.55 37,150 +0.23(+1.99%)
Feb 25, 2013 11.37 11.72 11.28 11.33 132,712 -0.01(-0.08%)
Feb 22, 2013 10.74 11.37 10.68 11.33 155,162 +0.70(+6.61%)
Feb 21, 2013 10.67 10.75 10.63 10.63 19,869 -0.03(-0.33%)
Feb 20, 2013 11.03 11.05 10.66 10.67 56,528 -0.39(-3.53%)
Feb 19, 2013 11.05 11.09 10.97 11.06 26,162 +0.09(+0.79%)
Feb 15, 2013 11.09 11.10 10.95 10.97 46,556 -0.05(-0.47%)
Feb 14, 2013 10.91 11.06 10.83 11.02 15,507 +0.10(+0.87%)
Feb 13, 2013 11.05 11.06 10.76 10.93 46,129 -0.08(-0.71%)
Feb 12, 2013 10.98 11.02 10.85 11.00 20,778 +0.16(+1.44%)
Feb 11, 2013 11.01 11.02 10.79 10.85 41,907 -0.16(-1.50%)
Feb 08, 2013 10.93 11.28 10.93 11.01 33,713 +0.16(+1.44%)
Feb 07, 2013 10.93 11.03 10.80 10.86 28,714 -0.09(-0.79%)
Feb 06, 2013 11.06 11.15 10.85 10.94 30,038 -0.13(-1.18%)
Feb 04, 2013 11.19 11.35 11.06 11.07 53,497 -0.16(-1.39%)
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.