Indicators

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.640	8.664	8.451	8.475	205,349	-0.16(-1.81%)
Apr 27, 2012	8.681	8.705	8.517	8.631	216,864	-0.01(-0.10%)
Apr 26, 2012	8.377	8.640	8.360	8.640	146,245	+0.27(+3.24%)
Apr 25, 2012	8.254	8.746	8.204	8.369	99,203	+0.24(+2.93%)
Apr 24, 2012	8.057	8.172	8.057	8.131	93,175	+0.08(+1.02%)
Apr 23, 2012	8.073	8.122	8.016	8.048	118,759	-0.12(-1.51%)
Apr 20, 2012	8.204	8.204	8.065	8.172	150,994	+0.12(+1.53%)
Apr 19, 2012	7.843	8.048	7.827	8.048	330,732	+0.21(+2.73%)
Apr 18, 2012	7.991	8.047	7.720	7.835	307,584	-0.18(-2.25%)
Apr 17, 2012	8.245	8.245	8.007	8.016	180,526	-0.14(-1.71%)
Apr 16, 2012	8.287	8.287	8.119	8.155	151,315	-0.05(-0.60%)
Apr 13, 2012	8.319	8.385	8.188	8.204	251,738	-0.14(-1.67%)
Apr 12, 2012	8.492	8.558	8.328	8.344	121,515	-0.11(-1.36%)
Apr 11, 2012	8.319	8.474	8.311	8.459	197,115	+0.21(+2.49%)
Apr 10, 2012	8.443	8.533	8.188	8.254	336,689	-0.20(-2.33%)
Apr 09, 2012	8.902	9.116	8.434	8.451	560,526	-0.58(-6.45%)
Apr 05, 2012	9.034	9.149	8.878	9.034	715,561	+0.06(+0.64%)
Apr 04, 2012	9.009	9.403	8.820	8.976	990,234	+0.39(+4.49%)
Apr 03, 2012	8.993	9.034	8.517	8.590	295,735	-0.45(-5.00%)

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.