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 (%)
Nov 30, 2007 7.033 7.346 7.018 7.208 87,074 +0.18(+2.49%)
Nov 29, 2007 7.071 7.224 6.835 7.033 46,638 +0.24(+3.48%)
Nov 28, 2007 6.553 7.010 6.530 6.797 183,875 +0.37(+5.69%)
Nov 27, 2007 6.987 7.010 6.332 6.431 135,022 -0.55(-7.86%)
Nov 26, 2007 7.033 7.094 6.888 6.980 29,938 -0.03(-0.43%)
Nov 23, 2007 7.018 7.041 6.957 7.010 15,277 +0.00(+0.00%)
Nov 21, 2007 7.170 7.277 6.896 7.010 49,178 -0.23(-3.16%)
Nov 20, 2007 7.186 7.429 7.102 7.239 49,075 +0.08(+1.17%)
Nov 19, 2007 7.460 7.460 6.965 7.155 85,827 -0.26(-3.49%)
Nov 16, 2007 7.673 7.673 7.247 7.414 87,149 -0.05(-0.61%)
Nov 15, 2007 7.620 7.681 7.391 7.460 123,768 -0.19(-2.49%)
Nov 14, 2007 7.452 7.810 7.452 7.650 123,834 +0.24(+3.29%)
Nov 13, 2007 7.635 7.635 7.346 7.407 152,267 -0.15(-2.02%)
Nov 12, 2007 7.719 7.833 7.544 7.559 160,608 -0.45(-5.61%)
Nov 09, 2007 7.818 8.009 7.727 8.009 81,629 +0.18(+2.34%)
Nov 08, 2007 7.986 8.146 7.818 7.826 76,496 -0.17(-2.10%)
Nov 07, 2007 8.230 8.252 7.993 7.993 143,898 -0.25(-3.05%)
Nov 06, 2007 8.298 8.321 8.222 8.245 33,097 -0.03(-0.37%)
Nov 05, 2007 8.290 8.313 8.169 8.275 41,631 -0.02(-0.18%)
Nov 02, 2007 8.230 8.306 8.207 8.290 35,871 +0.14(+1.78%)
Nov 01, 2007 8.009 8.260 8.009 8.146 124,771 -0.22(-2.64%)
Oct 31, 2007 7.864 8.367 7.780 8.367 52,596 +0.43(+5.37%)
Oct 30, 2007 8.191 8.252 7.856 7.940 46,982 -0.26(-3.16%)
Oct 29, 2007 8.138 8.290 8.138 8.199 50,554 +0.10(+1.22%)
Oct 26, 2007 7.689 8.534 7.689 8.100 248,983 +0.43(+5.67%)
Oct 25, 2007 7.749 7.749 7.620 7.666 125,695 -0.05(-0.69%)
Oct 24, 2007 7.696 7.826 7.620 7.719 98,947 -0.02(-0.30%)
Oct 23, 2007 7.734 7.826 7.696 7.742 81,180 +0.02(+0.30%)
Oct 22, 2007 7.841 7.955 7.498 7.719 226,511 -0.13(-1.65%)
Oct 19, 2007 8.153 8.230 7.810 7.849 223,562 -0.32(-3.92%)
Oct 18, 2007 8.184 8.382 8.108 8.169 62,961 -0.14(-1.65%)
Oct 17, 2007 8.092 8.397 8.085 8.306 78,469 +0.27(+3.32%)
Oct 16, 2007 8.458 8.458 7.955 8.039 115,372 -0.46(-5.38%)
Oct 15, 2007 8.557 8.664 8.306 8.496 239,281 -0.18(-2.11%)
Oct 12, 2007 8.610 8.725 8.566 8.679 59,358 +0.11(+1.33%)
Oct 11, 2007 8.641 8.778 8.473 8.565 119,461 -0.05(-0.53%)
Oct 10, 2007 8.344 8.702 8.199 8.611 194,604 +0.24(+2.91%)
Oct 09, 2007 8.230 8.367 8.123 8.367 121,004 +0.14(+1.67%)
Oct 08, 2007 8.146 8.306 8.146 8.230 48,163 +0.06(+0.74%)
Oct 05, 2007 8.161 8.230 7.963 8.169 95,478 +0.02(+0.29%)
Oct 04, 2007 8.306 8.306 8.047 8.146 82,219 +0.01(+0.09%)
Oct 03, 2007 8.237 8.458 8.077 8.138 1,206,587 -0.18(-2.20%)
Oct 02, 2007 8.351 8.367 8.207 8.321 77,612 +0.01(+0.09%)
Oct 01, 2007 8.130 8.382 7.856 8.313 194,380 +0.05(+0.65%)
Sep 28, 2007 8.329 8.374 8.230 8.260 134,909 -0.04(-0.46%)
Sep 27, 2007 8.095 8.382 8.085 8.298 140,810 +0.24(+2.93%)
Sep 26, 2007 8.367 8.367 8.062 8.062 87,486 -0.31(-3.73%)
Sep 25, 2007 8.268 8.382 8.184 8.374 145,684 +0.11(+1.29%)
Sep 24, 2007 7.734 8.313 7.734 8.268 105,388 +0.62(+8.07%)
Sep 21, 2007 7.711 7.788 7.628 7.650 38,222 +0.00(+0.00%)
Sep 20, 2007 7.902 7.909 7.468 7.650 76,697 -0.25(-3.18%)
Sep 19, 2007 8.268 8.268 7.902 7.902 38,546 -0.39(-4.69%)
Sep 18, 2007 8.290 8.336 8.146 8.290 64,789 +0.02(+0.28%)
Sep 17, 2007 8.382 8.382 8.230 8.268 662,457 -0.11(-1.27%)
Sep 14, 2007 8.420 8.519 8.138 8.374 367,029 +0.08(+1.01%)
Sep 13, 2007 8.138 8.382 8.100 8.290 424,957 +0.15(+1.87%)
Sep 12, 2007 8.176 8.230 8.108 8.138 28,740 -0.05(-0.65%)
Sep 11, 2007 8.237 8.252 8.123 8.191 46,505 +0.02(+0.28%)
Sep 10, 2007 7.940 8.199 7.940 8.169 52,118 -0.02(-0.19%)
Sep 07, 2007 8.130 8.283 8.092 8.184 27,075 -0.09(-1.10%)
Sep 06, 2007 8.207 8.298 8.153 8.275 42,454 +0.10(+1.21%)
Sep 05, 2007 8.108 8.268 8.108 8.176 37,985 +0.08(+0.94%)
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.