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, 2009 2.469 2.515 2.446 2.515 476,893 +0.04(+1.69%)
Mar 30, 2009 2.431 2.476 2.431 2.473 135,171 -0.09(-3.42%)
Mar 26, 2009 2.400 2.560 2.400 2.560 42,821 +0.18(+7.69%)
Mar 25, 2009 2.476 2.476 2.134 2.377 15,248 -0.08(-3.41%)
Mar 24, 2009 2.423 2.484 2.406 2.461 14,002 +0.02(+0.94%)
Mar 23, 2009 2.446 2.446 2.377 2.438 11,179 +0.13(+5.61%)
Mar 20, 2009 2.316 2.362 2.187 2.309 13,034 +0.23(+10.99%)
Mar 19, 2009 2.027 2.103 2.035 2.080 144,331 +0.02(+1.11%)
Mar 18, 2009 2.027 2.057 1.958 2.057 179,397 +0.02(+1.12%)
Mar 17, 2009 1.989 2.095 1.935 2.035 185,304 +0.05(+2.69%)
Mar 16, 2009 2.027 2.056 1.966 1.981 51,856 -0.04(-1.89%)
Mar 13, 2009 2.080 2.088 1.905 2.019 158,921 -0.11(-5.02%)
Mar 12, 2009 2.149 2.149 2.103 2.126 43,176 -0.02(-0.71%)
Mar 11, 2009 2.172 2.193 2.141 2.141 119,481 -0.15(-6.64%)
Mar 10, 2009 2.309 2.324 2.233 2.294 65,320 -0.02(-0.66%)
Mar 09, 2009 2.286 2.316 2.267 2.309 8,661 +0.08(+3.41%)
Mar 06, 2009 2.294 2.294 2.187 2.233 10,975 -0.05(-2.01%)
Mar 05, 2009 2.362 2.362 2.263 2.278 12,861 -0.10(-4.17%)
Mar 04, 2009 2.217 2.412 2.217 2.377 81,853 +0.02(+0.65%)
Mar 02, 2009 2.492 2.499 2.324 2.362 46,850 -0.25(-9.62%)
Feb 27, 2009 2.499 2.614 2.438 2.614 51,168 +0.11(+4.26%)
Feb 26, 2009 2.476 2.789 2.454 2.507 79,050 +0.00(+0.00%)
Feb 25, 2009 2.438 2.705 2.438 2.507 24,613 -0.08(-3.24%)
Feb 24, 2009 2.499 2.621 2.324 2.591 59,567 +0.08(+3.03%)
Feb 23, 2009 2.530 2.553 2.507 2.515 36,653 +0.01(+0.30%)
Feb 20, 2009 2.438 2.553 2.431 2.507 36,609 +0.05(+1.86%)
Feb 19, 2009 2.568 2.636 2.416 2.461 58,260 -0.18(-6.92%)
Feb 18, 2009 2.545 2.690 2.545 2.644 6,824 -0.02(-0.57%)
Feb 17, 2009 2.591 2.675 2.522 2.659 53,963 +0.05(+2.05%)
Feb 13, 2009 2.804 2.812 2.591 2.606 186,210 -0.18(-6.56%)
Feb 12, 2009 2.797 2.827 2.758 2.789 25,033 -0.05(-1.61%)
Feb 11, 2009 2.781 2.842 2.751 2.835 11,601 +0.05(+1.64%)
Feb 10, 2009 2.743 2.812 2.736 2.789 48,753 -0.02(-0.54%)
Feb 09, 2009 2.697 2.949 2.682 2.804 27,034 +0.20(+7.60%)
Feb 06, 2009 2.385 2.789 2.370 2.606 14,501 +0.18(+7.21%)
Feb 05, 2009 2.469 2.484 2.156 2.431 23,681 +0.07(+2.90%)
Feb 04, 2009 2.461 2.522 2.362 2.362 13,005 -0.15(-6.06%)
Feb 03, 2009 2.446 2.553 2.446 2.515 28,483 +0.06(+2.33%)
Feb 02, 2009 2.476 2.515 2.408 2.457 30,840 -0.05(-1.98%)
Jan 30, 2009 2.469 2.553 2.469 2.507 57,938 -0.01(-0.30%)
Jan 29, 2009 2.553 2.553 2.492 2.515 3,544 +0.02(+0.61%)
Jan 28, 2009 2.530 2.553 2.332 2.499 20,168 -0.03(-1.20%)
Jan 27, 2009 2.301 2.530 2.301 2.530 28,215 +0.03(+1.22%)
Jan 26, 2009 2.278 2.499 2.263 2.499 32,559 +0.18(+7.89%)
Jan 23, 2009 2.225 2.316 2.217 2.316 8,267 +0.06(+2.70%)
Jan 22, 2009 2.271 2.309 2.217 2.256 64,650 -0.01(-0.34%)
Jan 21, 2009 2.385 2.385 2.210 2.263 82,110 -0.15(-6.31%)
Jan 20, 2009 2.446 2.515 2.309 2.416 15,616 -0.08(-3.35%)
Jan 16, 2009 2.446 2.499 2.446 2.499 2,493 +0.05(+2.18%)
Jan 15, 2009 2.256 2.484 2.256 2.446 32,147 -0.03(-1.23%)
Jan 14, 2009 2.408 2.476 2.248 2.476 10,275 +0.01(+0.31%)
Jan 13, 2009 2.332 2.507 2.332 2.469 14,677 -0.02(-0.92%)
Jan 12, 2009 2.431 2.499 2.134 2.492 6,880 +0.02(+0.62%)
Jan 09, 2009 2.263 2.476 2.233 2.476 25,393 +0.17(+7.26%)
Jan 08, 2009 2.309 2.324 2.278 2.309 50,075 +0.04(+1.68%)
Jan 07, 2009 2.484 2.522 2.271 2.271 72,572 -0.28(-11.04%)
Jan 06, 2009 2.515 2.568 2.492 2.553 97,178 -0.06(-2.33%)
Jan 05, 2009 2.377 2.659 2.286 2.614 31,575 +0.19(+7.86%)
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.