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 (%)
Aug 31, 2007 8.009 8.237 7.909 8.237 44,619 +0.24(+3.05%)
Aug 30, 2007 7.841 8.031 7.841 7.993 29,429 +0.14(+1.75%)
Aug 29, 2007 7.841 7.917 7.734 7.856 71,752 -0.02(-0.19%)
Aug 28, 2007 8.047 8.169 7.871 7.871 22,438 -0.25(-3.10%)
Aug 27, 2007 8.191 8.336 8.092 8.123 55,189 +0.03(+0.38%)
Aug 24, 2007 7.544 8.108 7.544 8.092 349,362 +0.47(+6.20%)
Aug 23, 2007 7.597 8.001 7.544 7.620 134,148 -0.05(-0.60%)
Aug 22, 2007 7.574 7.780 7.338 7.666 57,844 +0.20(+2.65%)
Aug 21, 2007 7.628 7.643 7.384 7.468 78,285 -0.21(-2.78%)
Aug 20, 2007 7.826 7.826 7.574 7.681 26,246 -0.14(-1.85%)
Aug 17, 2007 8.108 8.169 7.810 7.826 32,135 -0.25(-3.11%)
Aug 16, 2007 7.437 8.077 6.949 8.077 122,960 +0.53(+6.96%)
Aug 15, 2007 7.254 7.605 7.254 7.551 17,454 +0.17(+2.27%)
Aug 14, 2007 7.277 7.559 7.186 7.384 87,660 +0.04(+0.52%)
Aug 13, 2007 6.896 7.871 6.896 7.346 89,960 +0.45(+6.52%)
Aug 10, 2007 7.224 7.300 6.896 6.896 115,947 -0.54(-7.27%)
Aug 09, 2007 7.589 7.589 7.064 7.437 53,151 -0.17(-2.20%)
Aug 08, 2007 8.184 8.382 7.544 7.605 166,481 -0.42(-5.22%)
Aug 07, 2007 8.108 8.382 7.925 8.024 142,200 -0.02(-0.19%)
Aug 06, 2007 7.955 8.153 7.902 8.039 53,483 -0.02(-0.19%)
Aug 03, 2007 7.948 8.130 7.887 8.054 90,507 +0.08(+1.05%)
Aug 02, 2007 7.909 8.191 7.887 7.970 113,542 +0.13(+1.65%)
Aug 01, 2007 7.780 7.925 7.559 7.841 116,348 +0.02(+0.29%)
Jul 31, 2007 7.925 8.108 7.727 7.818 316,090 -0.12(-1.54%)
Jul 30, 2007 8.054 8.115 7.909 7.940 121,451 -0.11(-1.42%)
Jul 27, 2007 8.062 8.184 8.031 8.054 23,294 -0.16(-1.95%)
Jul 26, 2007 8.100 8.230 7.544 8.214 136,505 -0.02(-0.19%)
Jul 25, 2007 8.100 8.230 8.001 8.230 21,194 +0.08(+0.93%)
Jul 24, 2007 8.184 8.214 7.970 8.153 24,823 -0.08(-0.93%)
Jul 23, 2007 8.290 8.290 8.146 8.230 32,460 +0.05(+0.56%)
Jul 20, 2007 8.321 8.321 8.001 8.184 70,566 -0.14(-1.65%)
Jul 19, 2007 8.153 8.344 8.130 8.321 333,281 -0.02(-0.18%)
Jul 18, 2007 8.290 8.359 7.849 8.336 53,743 +0.12(+1.48%)
Jul 17, 2007 8.321 8.382 7.879 8.214 102,196 -0.15(-1.82%)
Jul 16, 2007 8.191 8.382 8.191 8.367 363,241 +0.18(+2.23%)
Jul 13, 2007 8.001 8.191 7.719 8.184 1,497,407 +0.19(+2.38%)
Jul 12, 2007 7.239 8.001 7.094 7.993 242,624 +0.94(+13.41%)
Jul 11, 2007 6.789 7.048 6.782 7.048 247,987 +0.24(+3.47%)
Jul 10, 2007 6.774 6.858 6.751 6.812 14,993 -0.05(-0.67%)
Jul 09, 2007 6.888 6.888 6.736 6.858 59,613 +0.12(+1.81%)
Jul 06, 2007 6.774 6.858 6.736 6.736 25,197 -0.16(-2.32%)
Jul 05, 2007 6.812 6.995 6.782 6.896 54,987 +0.03(+0.44%)
Jul 03, 2007 6.843 6.896 6.812 6.866 16,174 +0.02(+0.22%)
Jul 02, 2007 6.622 7.216 6.561 6.850 56,169 +0.18(+2.74%)
Jun 29, 2007 6.500 6.706 6.485 6.667 35,642 +0.16(+2.46%)
Jun 28, 2007 6.279 6.561 6.279 6.507 41,470 +0.30(+4.91%)
Jun 27, 2007 6.286 6.286 6.172 6.203 43,569 -0.05(-0.73%)
Jun 26, 2007 6.248 6.264 6.195 6.248 24,344 +0.02(+0.37%)
Jun 25, 2007 6.302 6.332 6.210 6.225 22,900 -0.06(-0.97%)
Jun 22, 2007 6.408 6.408 6.286 6.286 23,294 -0.10(-1.55%)
Jun 21, 2007 6.439 6.439 6.218 6.386 30,017 -0.07(-1.06%)
Jun 20, 2007 6.614 6.614 6.264 6.454 32,283 -0.14(-2.08%)
Jun 19, 2007 6.599 6.629 6.553 6.591 39,632 +0.02(+0.23%)
Jun 18, 2007 6.431 6.667 6.431 6.576 19,685 +0.18(+2.86%)
Jun 15, 2007 6.347 6.408 6.340 6.393 7,086 +0.06(+0.96%)
Jun 14, 2007 6.286 6.332 6.254 6.332 2,755 +0.01(+0.12%)
Jun 13, 2007 6.264 6.325 6.241 6.325 109,449 +0.05(+0.85%)
Jun 12, 2007 6.302 6.317 6.241 6.271 30,971 -0.05(-0.84%)
Jun 11, 2007 6.294 6.325 6.195 6.325 50,514 +0.08(+1.22%)
Jun 08, 2007 6.149 6.264 6.088 6.248 29,514 +0.04(+0.61%)
Jun 07, 2007 6.149 6.248 6.134 6.210 44,357 +0.04(+0.62%)
Jun 06, 2007 6.096 6.172 6.065 6.172 39,895 +0.00(+0.00%)
Jun 05, 2007 6.309 6.309 5.982 6.172 80,704 -0.13(-2.06%)
Jun 04, 2007 6.401 6.454 6.302 6.302 24,278 -0.05(-0.72%)
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.