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 (%)
Feb 28, 2002 2.057 2.103 1.974 1.981 60,892 -0.07(-3.35%)
Feb 27, 2002 2.057 2.088 1.951 2.050 51,706 -0.00(-0.19%)
Feb 26, 2002 2.054 2.054 2.054 2.054 161,156 -0.07(-3.41%)
Feb 25, 2002 1.913 2.126 1.791 2.126 74,147 +0.14(+6.90%)
Feb 22, 2002 2.035 2.035 1.989 1.989 3,018 -0.08(-3.69%)
Feb 21, 2002 2.065 2.065 2.065 2.065 0 +0.00(+0.00%)
Feb 20, 2002 2.103 2.103 2.057 2.065 127,691 -0.07(-3.20%)
Feb 19, 2002 1.913 2.172 1.913 2.133 4,593 +0.11(+5.65%)
Feb 18, 2002 2.057 2.057 1.928 2.019 96,457 +0.00(+0.00%)
Feb 15, 2002 2.057 2.057 1.928 2.019 96,457 -0.04(-1.85%)
Feb 14, 2002 2.164 2.164 2.057 2.057 8,267 -0.12(-5.59%)
Feb 13, 2002 2.240 2.240 2.179 2.179 21,916 -0.11(-4.67%)
Feb 12, 2002 2.278 2.286 2.248 2.286 158,269 -0.01(-0.33%)
Feb 11, 2002 2.286 2.294 2.271 2.294 35,302 -0.05(-1.95%)
Feb 08, 2002 2.286 2.339 2.286 2.339 5,905 +0.04(+1.66%)
Feb 07, 2002 2.256 2.301 2.240 2.301 24,540 +0.13(+5.96%)
Feb 06, 2002 2.286 2.286 2.080 2.172 10,236 -0.14(-5.94%)
Feb 05, 2002 2.286 2.332 2.286 2.309 119,817 -0.01(-0.33%)
Feb 04, 2002 2.377 2.377 2.316 2.316 3,280 -0.05(-1.94%)
Feb 01, 2002 2.423 2.476 2.362 2.362 30,840 -0.02(-0.70%)
Jan 31, 2002 2.347 2.379 2.347 2.379 3,280 +0.01(+0.38%)
Jan 30, 2002 2.316 2.393 2.271 2.370 6,430 +0.08(+3.32%)
Jan 29, 2002 2.408 2.469 2.294 2.294 67,060 -0.11(-4.44%)
Jan 28, 2002 2.438 2.484 2.377 2.400 17,060 +0.02(+0.96%)
Jan 25, 2002 2.301 2.454 2.301 2.377 138,583 +0.08(+3.34%)
Jan 24, 2002 2.263 2.301 2.263 2.301 3,937 +0.04(+1.66%)
Jan 23, 2002 2.263 2.263 2.263 2.263 2,362 +0.02(+1.02%)
Jan 22, 2002 2.171 2.278 2.171 2.240 7,480 +0.07(+3.19%)
Jan 21, 2002 2.057 2.172 2.004 2.171 31,627 +0.00(+0.00%)
Jan 18, 2002 2.057 2.172 2.004 2.171 31,627 +0.04(+1.75%)
Jan 17, 2002 2.134 2.134 2.042 2.134 24,147 -0.01(-0.36%)
Jan 16, 2002 2.179 2.202 2.065 2.141 17,979 -0.08(-3.77%)
Jan 15, 2002 2.264 2.324 2.225 2.225 41,076 -0.14(-6.11%)
Jan 14, 2002 2.652 2.652 2.217 2.370 20,735 -0.07(-2.81%)
Jan 11, 2002 2.233 2.454 2.233 2.438 41,601 -0.08(-3.03%)
Jan 10, 2002 2.606 2.606 2.248 2.515 25,459 -0.08(-2.94%)
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.