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 (%)
Mar 31, 2006 6.568 6.614 6.477 6.507 49,081 +0.03(+0.47%)
Mar 30, 2006 6.286 6.515 6.286 6.477 45,649 +0.08(+1.19%)
Mar 29, 2006 6.416 6.477 6.294 6.401 78,579 -0.05(-0.71%)
Mar 28, 2006 6.401 6.446 6.355 6.446 29,769 +0.09(+1.44%)
Mar 27, 2006 6.363 6.431 6.180 6.355 32,152 -0.01(-0.11%)
Mar 24, 2006 6.477 6.523 6.317 6.362 64,891 -0.11(-1.78%)
Mar 23, 2006 6.629 7.239 6.134 6.477 23,359 +0.08(+1.31%)
Mar 22, 2006 6.294 6.393 6.248 6.393 55,905 +0.07(+1.08%)
Mar 21, 2006 6.324 6.325 6.203 6.325 88,288 +0.04(+0.61%)
Mar 20, 2006 6.317 6.317 6.203 6.286 25,329 -0.03(-0.48%)
Mar 17, 2006 6.378 6.599 6.256 6.317 72,969 +0.02(+0.24%)
Mar 16, 2006 6.515 6.515 6.157 6.302 36,689 +0.07(+1.10%)
Mar 15, 2006 6.271 6.431 6.233 6.233 71,452 -0.01(-0.12%)
Mar 14, 2006 6.279 6.355 6.172 6.241 702,632 -0.15(-2.38%)
Mar 13, 2006 6.431 6.515 6.210 6.393 63,017 -0.07(-1.06%)
Mar 10, 2006 6.469 6.515 6.386 6.462 28,281 -0.03(-0.47%)
Mar 09, 2006 6.538 6.553 6.439 6.492 612,864 -0.02(-0.35%)
Mar 08, 2006 6.477 6.568 6.408 6.515 35,630 +0.03(+0.47%)
Mar 07, 2006 6.408 6.538 6.347 6.485 23,097 -0.01(-0.12%)
Mar 06, 2006 6.576 6.576 6.279 6.492 26,960 -0.05(-0.81%)
Mar 03, 2006 6.477 6.599 6.370 6.546 47,375 -0.05(-0.81%)
Mar 02, 2006 6.507 6.599 6.439 6.599 101,013 +0.10(+1.52%)
Mar 01, 2006 6.294 6.561 6.271 6.500 143,644 -0.02(-0.23%)
Feb 28, 2006 6.469 6.591 6.393 6.515 129,266 +0.05(+0.71%)
Feb 27, 2006 6.553 6.553 6.294 6.469 128,478 -0.08(-1.28%)
Feb 24, 2006 6.614 6.690 6.538 6.553 11,154 -0.06(-0.92%)
Feb 23, 2006 6.469 6.683 6.446 6.614 88,437 +0.01(+0.12%)
Feb 22, 2006 6.500 6.637 6.492 6.606 91,919 +0.11(+1.76%)
Feb 21, 2006 6.363 6.492 6.363 6.492 37,953 +0.11(+1.67%)
Feb 17, 2006 6.340 6.408 6.286 6.386 24,962 -0.05(-0.83%)
Feb 16, 2006 6.416 6.454 6.340 6.439 22,441 +0.05(+0.71%)
Feb 15, 2006 6.454 6.454 6.378 6.393 25,722 -0.04(-0.59%)
Feb 14, 2006 6.401 6.439 6.325 6.431 49,135 +0.10(+1.56%)
Feb 13, 2006 6.416 6.416 6.286 6.332 31,029 -0.12(-1.89%)
Feb 10, 2006 6.439 6.477 6.325 6.454 24,242 +0.02(+0.24%)
Feb 09, 2006 6.317 6.637 6.248 6.439 52,362 +0.19(+3.05%)
Feb 08, 2006 6.317 6.317 6.180 6.248 15,485 -0.07(-1.09%)
Feb 07, 2006 6.126 6.317 6.096 6.317 102,625 +0.01(+0.12%)
Feb 06, 2006 6.334 6.546 5.867 6.309 2,722,842 -0.07(-1.08%)
Feb 03, 2006 6.142 6.469 5.974 6.378 109,659 +0.24(+3.85%)
Feb 02, 2006 5.966 6.340 5.966 6.142 139,024 +0.18(+2.94%)
Feb 01, 2006 5.700 6.660 5.700 5.966 52,318 +0.25(+4.40%)
Jan 31, 2006 5.662 5.723 5.654 5.715 39,895 -0.07(-1.19%)
Jan 30, 2006 5.723 5.822 5.517 5.784 22,178 -0.07(-1.17%)
Jan 27, 2006 5.851 5.867 5.654 5.852 5,946 +0.03(+0.52%)
Jan 26, 2006 5.357 5.928 5.357 5.822 18,385 +0.46(+8.68%)
Jan 25, 2006 5.311 5.357 5.288 5.357 46,338 +0.02(+0.29%)
Jan 24, 2006 5.372 5.372 5.143 5.342 81,326 +0.17(+3.24%)
Jan 23, 2006 5.143 5.212 5.113 5.174 30,767 -0.09(-1.74%)
Jan 20, 2006 5.220 5.303 4.618 5.265 35,031 +0.02(+0.44%)
Jan 19, 2006 5.113 5.357 5.098 5.243 32,275 +0.07(+1.33%)
Jan 18, 2006 5.098 5.182 5.098 5.174 19,513 +0.08(+1.65%)
Jan 17, 2006 5.166 5.182 5.082 5.090 12,114 -0.02(-0.30%)
Jan 13, 2006 5.061 5.189 5.061 5.105 7,834 +0.00(+0.00%)
Jan 12, 2006 4.947 5.113 4.947 5.105 14,304 +0.15(+3.08%)
Jan 11, 2006 4.991 4.991 4.930 4.953 28,983 +0.00(+0.00%)
Jan 10, 2006 4.930 4.976 4.907 4.953 165,480 +0.03(+0.62%)
Jan 09, 2006 4.991 4.991 4.922 4.922 9,816 -0.02(-0.46%)
Jan 06, 2006 4.938 4.991 4.884 4.945 16,143 +0.07(+1.41%)
Jan 05, 2006 4.953 4.953 4.839 4.877 79,593 -0.05(-1.08%)
Jan 04, 2006 4.862 4.991 4.823 4.930 61,416 +0.10(+2.05%)
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.