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 (%)
Apr 30, 2014 21.63 22.23 21.21 22.02 276,495 +0.31(+1.41%)
Apr 29, 2014 21.65 22.08 21.51 21.71 226,543 +0.08(+0.38%)
Apr 28, 2014 21.97 22.49 21.23 21.63 317,707 -0.20(-0.91%)
Apr 25, 2014 21.41 22.97 21.41 21.83 392,258 +0.15(+0.71%)
Apr 24, 2014 21.77 21.94 21.37 21.68 214,449 +0.17(+0.78%)
Apr 23, 2014 21.96 21.96 21.45 21.51 188,820 -0.42(-1.91%)
Apr 22, 2014 22.13 22.21 21.70 21.93 147,038 -0.09(-0.41%)
Apr 21, 2014 21.96 22.45 21.76 22.02 132,086 +0.14(+0.62%)
Apr 17, 2014 21.26 21.88 21.88 21.88 198,850 +0.59(+2.75%)
Apr 16, 2014 20.64 21.35 20.28 21.30 139,998 +0.87(+4.28%)
Apr 15, 2014 20.63 20.65 19.94 20.42 207,145 -0.09(-0.44%)
Apr 14, 2014 20.58 21.25 20.02 20.51 222,030 +0.23(+1.11%)
Apr 11, 2014 20.15 20.49 19.97 20.29 213,466 -0.11(-0.53%)
Apr 10, 2014 21.47 21.58 20.10 20.40 289,680 -1.14(-5.28%)
Apr 09, 2014 21.62 21.94 20.99 21.53 219,471 -0.09(-0.42%)
Apr 08, 2014 21.23 21.74 21.13 21.62 414,768 +0.50(+2.35%)
Apr 07, 2014 21.48 21.60 20.68 21.13 365,343 -0.15(-0.72%)
Apr 04, 2014 22.18 22.18 20.81 21.28 274,736 -0.78(-3.56%)
Apr 03, 2014 22.15 22.57 21.73 22.06 269,421 +0.00(+0.00%)
Apr 02, 2014 21.91 22.42 21.38 22.06 202,857 +0.21(+0.95%)
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.