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 (%)
Oct 31, 2008 3.315 3.398 3.208 3.338 112,861 -0.01(-0.23%)
Oct 30, 2008 3.345 3.414 3.261 3.345 26,933 +0.05(+1.39%)
Oct 29, 2008 3.429 3.444 3.238 3.299 98,885 -0.04(-1.14%)
Oct 28, 2008 3.444 3.528 3.246 3.338 13,910 -0.02(-0.68%)
Oct 27, 2008 3.513 3.566 3.360 3.360 80,512 +0.05(+1.38%)
Oct 24, 2008 3.391 3.391 3.086 3.315 244,397 +0.01(+0.23%)
Oct 23, 2008 3.840 3.886 3.284 3.307 187,249 -0.35(-9.58%)
Oct 22, 2008 3.879 3.879 3.566 3.658 40,945 -0.33(-8.22%)
Oct 21, 2008 3.955 4.046 3.924 3.985 23,124 -0.07(-1.69%)
Oct 20, 2008 4.077 4.107 4.008 4.054 7,771 -0.03(-0.75%)
Oct 17, 2008 4.191 4.218 4.046 4.084 15,542 -0.11(-2.55%)
Oct 16, 2008 4.290 4.305 4.191 4.191 24,278 -0.07(-1.61%)
Oct 15, 2008 4.275 4.347 4.237 4.260 120,095 -0.08(-1.76%)
Oct 14, 2008 4.679 4.679 4.191 4.336 117,116 -0.36(-7.63%)
Oct 13, 2008 4.656 4.724 4.557 4.694 36,698 +0.12(+2.67%)
Oct 10, 2008 4.252 4.572 3.574 4.572 216,945 +0.01(+0.17%)
Oct 09, 2008 4.519 4.762 4.389 4.564 112,793 +0.15(+3.45%)
Oct 08, 2008 4.282 4.595 3.741 4.412 131,705 +0.13(+3.02%)
Oct 07, 2008 4.359 4.359 4.130 4.282 201,247 +0.05(+1.08%)
Oct 06, 2008 4.572 4.641 3.871 4.237 109,000 -0.41(-8.85%)
Oct 03, 2008 4.702 4.881 4.572 4.648 66,950 -0.09(-1.93%)
Oct 02, 2008 5.006 5.067 4.732 4.740 22,441 -0.33(-6.47%)
Oct 01, 2008 4.808 5.121 4.801 5.067 31,329 -0.05(-1.04%)
Sep 30, 2008 4.801 5.143 4.519 5.121 92,954 +0.42(+8.83%)
Sep 29, 2008 4.770 4.808 4.595 4.705 28,169 -0.05(-1.04%)
Sep 26, 2008 4.755 4.823 4.580 4.755 62,055 -0.04(-0.79%)
Sep 25, 2008 4.930 4.945 4.785 4.793 379,642 -0.21(-4.26%)
Sep 24, 2008 5.166 5.166 4.953 5.006 14,422 -0.12(-2.38%)
Sep 23, 2008 5.547 5.563 5.090 5.128 76,732 -0.43(-7.68%)
Sep 22, 2008 5.707 5.723 5.502 5.555 103,067 -0.08(-1.49%)
Sep 19, 2008 5.745 5.822 5.479 5.639 42,050 +0.10(+1.79%)
Sep 18, 2008 5.601 5.715 5.441 5.540 96,842 -0.13(-2.28%)
Sep 17, 2008 5.723 5.764 5.441 5.669 97,297 -0.08(-1.46%)
Sep 16, 2008 5.669 5.814 5.669 5.753 138,410 +0.13(+2.30%)
Sep 15, 2008 5.730 5.791 5.608 5.624 61,811 -0.14(-2.51%)
Sep 12, 2008 5.745 5.776 5.656 5.768 17,322 +0.02(+0.26%)
Sep 11, 2008 5.753 5.837 5.715 5.753 20,685 -0.14(-2.45%)
Sep 10, 2008 5.844 5.982 5.844 5.898 45,014 -0.05(-0.90%)
Sep 09, 2008 6.088 6.088 5.951 5.951 15,223 -0.08(-1.39%)
Sep 08, 2008 5.989 6.058 5.966 6.035 22,963 -0.02(-0.25%)
Sep 05, 2008 6.035 6.073 6.035 6.050 32,139 +0.00(+0.00%)
Sep 04, 2008 6.005 6.081 5.982 6.050 93,964 +0.10(+1.66%)
Sep 03, 2008 6.134 6.134 5.875 5.951 119,161 -0.14(-2.25%)
Sep 02, 2008 6.134 6.187 6.088 6.088 43,602 -0.05(-0.75%)
Aug 29, 2008 6.005 6.134 6.005 6.134 10,822 +0.04(+0.63%)
Aug 28, 2008 5.829 6.134 5.829 6.096 11,548 +0.22(+3.76%)
Aug 27, 2008 5.928 5.928 5.860 5.875 46,063 +0.01(+0.13%)
Aug 26, 2008 5.814 5.997 5.791 5.867 49,344 -0.02(-0.26%)
Aug 25, 2008 5.997 6.134 5.860 5.883 52,152 -0.06(-0.96%)
Aug 22, 2008 5.898 5.989 5.776 5.940 30,069 +0.15(+2.57%)
Aug 21, 2008 5.890 5.905 5.715 5.791 39,715 +0.08(+1.47%)
Aug 20, 2008 5.806 5.806 5.646 5.707 9,846 -0.12(-2.09%)
Aug 19, 2008 5.791 6.088 5.776 5.829 41,807 +0.02(+0.26%)
Aug 18, 2008 5.791 5.844 5.540 5.814 60,854 +0.01(+0.13%)
Aug 15, 2008 5.852 5.852 5.768 5.806 33,333 -0.01(-0.13%)
Aug 14, 2008 5.684 5.928 5.631 5.814 56,167 -0.05(-0.91%)
Aug 13, 2008 5.802 5.890 5.753 5.867 15,616 +0.07(+1.18%)
Aug 12, 2008 5.890 5.890 5.776 5.799 2,887 -0.07(-1.17%)
Aug 11, 2008 5.776 5.905 5.669 5.867 36,770 +0.00(+0.00%)
Aug 08, 2008 5.997 5.997 5.684 5.867 52,349 -0.04(-0.65%)
Aug 07, 2008 6.027 6.027 5.867 5.905 18,766 +0.02(+0.39%)
Aug 06, 2008 5.905 6.005 5.814 5.883 74,147 -0.04(-0.64%)
Aug 05, 2008 5.966 5.966 5.898 5.921 50,131 -0.27(-4.31%)
Aug 04, 2008 6.111 6.210 6.088 6.187 12,467 -0.03(-0.49%)
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.