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 (%)
Jun 30, 2010 8.494 8.494 8.201 8.232 197,885 -0.33(-3.87%)
Jun 29, 2010 8.725 8.795 8.371 8.563 182,952 -0.72(-7.72%)
Jun 25, 2010 9.302 9.427 9.211 9.280 120,935 -0.15(-1.55%)
Jun 24, 2010 9.511 9.588 9.388 9.427 49,974 -0.34(-3.47%)
Jun 23, 2010 9.480 9.820 9.403 9.766 46,030 +0.34(+3.60%)
Jun 22, 2010 9.881 9.881 9.403 9.427 106,986 -0.37(-3.78%)
Jun 21, 2010 10.10 10.10 9.758 9.797 23,289 -0.08(-0.86%)
Jun 18, 2010 10.02 10.12 9.789 9.881 124,800 -0.13(-1.31%)
Jun 17, 2010 9.874 10.03 9.866 10.01 62,164 +0.02(+0.23%)
Jun 16, 2010 9.958 10.17 9.943 9.989 74,665 -0.01(-0.08%)
Jun 15, 2010 9.982 10.15 9.750 9.997 57,363 -0.02(-0.15%)
Jun 14, 2010 9.850 10.09 9.847 10.01 126,029 +0.16(+1.64%)
Jun 11, 2010 9.581 9.866 9.519 9.850 56,769 +0.25(+2.65%)
Jun 10, 2010 9.257 9.596 9.141 9.596 76,101 +0.47(+5.15%)
Jun 09, 2010 9.118 9.280 9.087 9.126 38,126 -0.02(-0.17%)
Jun 08, 2010 8.818 9.149 8.710 9.141 85,428 +0.28(+3.13%)
Jun 07, 2010 9.357 9.357 8.848 8.864 94,188 -0.21(-2.29%)
Jun 04, 2010 8.926 9.473 8.926 9.072 66,262 -0.25(-2.73%)
Jun 03, 2010 9.388 9.511 9.288 9.326 67,638 -0.11(-1.14%)
Jun 02, 2010 9.457 9.542 9.380 9.434 63,349 +0.00(+0.04%)
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.