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, 2006 6.149 6.241 6.088 6.241 21,522 +0.05(+0.86%)
Jun 29, 2006 6.195 6.218 6.058 6.187 425,331 -0.02(-0.25%)
Jun 28, 2006 6.363 6.363 5.951 6.203 168,488 -0.15(-2.40%)
Jun 27, 2006 6.370 6.370 6.203 6.355 9,580 +0.06(+0.97%)
Jun 26, 2006 6.126 6.294 6.096 6.294 11,811 +0.18(+2.99%)
Jun 23, 2006 6.073 6.111 6.073 6.111 62,499 +0.02(+0.25%)
Jun 22, 2006 6.203 6.203 6.096 6.096 186,576 -0.11(-1.84%)
Jun 21, 2006 6.157 6.325 6.050 6.210 218,459 -0.11(-1.81%)
Jun 20, 2006 6.393 6.393 5.905 6.325 129,571 -0.09(-1.43%)
Jun 19, 2006 6.507 6.523 6.332 6.416 48,433 -0.11(-1.75%)
Jun 16, 2006 6.591 6.591 6.530 6.530 15,090 -0.02(-0.35%)
Jun 15, 2006 6.515 6.629 6.515 6.553 11,535 +0.02(+0.23%)
Jun 14, 2006 6.591 6.629 6.507 6.538 19,329 -0.28(-4.13%)
Jun 13, 2006 6.584 6.858 6.500 6.820 39,867 +0.09(+1.36%)
Jun 12, 2006 6.812 6.850 6.500 6.728 42,206 -0.06(-0.90%)
Jun 09, 2006 6.805 6.843 6.553 6.789 17,375 +0.04(+0.56%)
Jun 08, 2006 6.881 6.949 6.706 6.751 28,766 -0.11(-1.56%)
Jun 07, 2006 6.919 7.079 6.706 6.858 13,648 -0.02(-0.22%)
Jun 06, 2006 6.866 6.957 6.858 6.873 68,462 -0.19(-2.70%)
Jun 05, 2006 6.942 7.087 6.873 7.064 90,676 +0.14(+2.09%)
Jun 02, 2006 6.949 6.972 6.858 6.919 29,033 -0.02(-0.22%)
Jun 01, 2006 6.949 6.949 6.827 6.934 5,048 +0.01(+0.11%)
May 31, 2006 6.858 6.934 6.774 6.927 6,574 -0.01(-0.11%)
May 30, 2006 6.934 6.980 6.789 6.934 148,164 +0.02(+0.22%)
May 26, 2006 6.961 6.961 6.873 6.919 1,574 -0.06(-0.87%)
May 25, 2006 6.980 6.995 6.850 6.980 14,580 -0.02(-0.22%)
May 24, 2006 6.972 7.010 6.927 6.995 312,469 -0.08(-1.18%)
May 23, 2006 7.102 7.163 7.003 7.079 39,239 -0.12(-1.69%)
May 22, 2006 7.216 7.231 7.140 7.201 26,378 +0.08(+1.07%)
May 19, 2006 7.208 7.208 7.056 7.125 22,260 -0.10(-1.37%)
May 18, 2006 7.216 7.292 7.064 7.224 33,727 -0.05(-0.63%)
May 17, 2006 7.231 7.292 7.018 7.269 159,095 +0.00(+0.00%)
May 16, 2006 7.117 7.300 7.117 7.269 86,817 +0.23(+3.25%)
May 15, 2006 7.064 7.163 6.728 7.041 34,575 -0.10(-1.39%)
May 12, 2006 7.102 7.308 7.087 7.140 86,925 +0.02(+0.21%)
May 11, 2006 7.056 7.125 6.949 7.125 19,160 +0.05(+0.65%)
May 10, 2006 7.071 7.079 7.010 7.079 36,352 +0.01(+0.11%)
May 09, 2006 7.041 7.155 7.033 7.071 23,447 -0.06(-0.85%)
May 08, 2006 7.087 7.170 7.087 7.132 11,351 -0.03(-0.43%)
May 05, 2006 7.071 7.315 7.071 7.163 40,635 +0.04(+0.54%)
May 04, 2006 7.178 7.201 7.048 7.125 21,916 +0.00(+0.00%)
May 03, 2006 6.896 7.140 6.896 7.125 750,072 +0.15(+2.19%)
May 02, 2006 6.797 7.071 6.751 6.972 65,218 +0.14(+2.12%)
May 01, 2006 6.774 6.942 6.751 6.827 433,776 +0.01(+0.11%)
Apr 28, 2006 6.774 6.820 6.645 6.820 8,005 +0.01(+0.11%)
Apr 27, 2006 6.744 6.904 6.721 6.812 36,579 +0.04(+0.56%)
Apr 26, 2006 6.820 6.820 6.728 6.774 70,997 +0.00(+0.00%)
Apr 25, 2006 6.736 6.873 6.736 6.774 14,960 +0.02(+0.23%)
Apr 24, 2006 6.835 6.835 6.690 6.759 75,564 -0.02(-0.34%)
Apr 21, 2006 6.766 6.782 6.629 6.782 43,916 +0.04(+0.56%)
Apr 20, 2006 6.782 6.820 6.744 6.744 65,223 +0.02(+0.34%)
Apr 19, 2006 6.759 6.782 6.675 6.721 14,042 -0.05(-0.79%)
Apr 18, 2006 6.797 6.842 6.766 6.774 2,624 -0.03(-0.45%)
Apr 17, 2006 7.102 7.102 6.645 6.805 45,669 -0.04(-0.56%)
Apr 13, 2006 6.980 6.987 6.812 6.843 12,598 -0.11(-1.54%)
Apr 12, 2006 6.584 6.957 6.477 6.949 85,431 +0.37(+5.56%)
Apr 11, 2006 6.561 6.591 6.477 6.584 50,590 -0.07(-1.03%)
Apr 10, 2006 6.561 6.652 6.523 6.652 8,661 +0.02(+0.34%)
Apr 07, 2006 6.629 6.629 6.439 6.629 175,590 +0.14(+2.11%)
Apr 06, 2006 6.378 6.599 6.378 6.492 200,321 +0.14(+2.16%)
Apr 05, 2006 6.629 6.706 6.210 6.355 450,095 -0.09(-1.42%)
Apr 04, 2006 6.485 6.576 6.408 6.446 22,966 -0.12(-1.86%)
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.