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 (%)
Sep 30, 2014 18.00 18.07 17.58 17.59 315,553 -0.38(-2.09%)
Sep 29, 2014 18.02 18.20 17.76 17.97 210,826 -0.17(-0.96%)
Sep 26, 2014 18.10 18.34 17.79 18.14 107,683 +0.06(+0.36%)
Sep 25, 2014 18.56 18.65 18.06 18.08 182,360 -0.50(-2.71%)
Sep 24, 2014 18.82 18.85 18.41 18.58 173,195 -0.18(-0.98%)
Sep 23, 2014 18.68 19.03 18.59 18.77 293,908 -0.05(-0.24%)
Sep 22, 2014 19.07 19.17 18.56 18.81 389,365 +0.31(+1.68%)
Sep 19, 2014 19.26 19.26 18.30 18.50 461,939 -0.80(-4.13%)
Sep 18, 2014 19.28 19.43 19.01 19.30 152,120 +0.15(+0.77%)
Sep 17, 2014 19.16 19.50 19.01 19.15 143,400 -0.03(-0.14%)
Sep 16, 2014 19.49 19.70 19.12 19.18 215,956 -0.53(-2.70%)
Sep 15, 2014 20.31 20.31 19.70 19.71 240,858 -0.61(-2.98%)
Sep 12, 2014 20.23 20.64 20.05 20.32 513,387 +0.14(+0.68%)
Sep 11, 2014 19.97 20.37 19.93 20.18 266,823 +0.04(+0.18%)
Sep 10, 2014 20.29 20.45 19.94 20.14 110,538 -0.17(-0.86%)
Sep 09, 2014 20.63 20.72 20.25 20.32 279,014 -0.39(-1.86%)
Sep 08, 2014 20.67 20.71 20.45 20.70 185,377 +0.04(+0.18%)
Sep 05, 2014 20.34 20.80 20.34 20.67 150,715 +0.21(+1.03%)
Sep 04, 2014 20.30 20.82 20.30 20.45 216,023 +0.18(+0.90%)
Sep 03, 2014 20.49 20.81 20.25 20.27 462,677 -0.17(-0.85%)
Sep 02, 2014 20.10 20.47 20.09 20.45 385,884 +0.37(+1.83%)
Aug 29, 2014 20.08 20.08 20.08 20.08 123,469 +0.03(+0.14%)
Aug 28, 2014 19.90 20.17 19.84 20.05 401,639 +0.01(+0.05%)
Aug 27, 2014 19.34 20.07 19.34 20.04 450,414 +0.67(+3.45%)
Aug 26, 2014 18.96 19.53 18.96 19.37 618,505 +0.41(+2.18%)
Aug 25, 2014 19.02 19.17 19.02 18.96 97,713 +0.03(+0.15%)
Aug 22, 2014 18.11 19.29 18.11 18.93 432,474 +0.81(+4.45%)
Aug 21, 2014 18.90 19.01 17.95 18.13 237,577 -0.16(-0.85%)
Aug 20, 2014 18.98 18.98 18.23 18.28 208,309 -0.77(-4.04%)
Aug 19, 2014 19.25 19.44 19.01 19.05 169,682 -0.22(-1.14%)
Aug 18, 2014 19.19 19.38 18.90 19.27 189,937 +0.26(+1.35%)
Aug 15, 2014 18.97 19.19 18.97 19.01 546,287 +0.35(+1.87%)
Aug 14, 2014 18.45 18.70 18.20 18.67 197,477 +0.17(+0.89%)
Aug 13, 2014 17.91 18.53 17.78 18.50 186,324 +0.59(+3.27%)
Aug 12, 2014 17.53 17.94 17.52 17.91 290,308 +0.29(+1.67%)
Aug 11, 2014 17.36 18.01 17.00 17.62 303,384 +0.45(+2.62%)
Aug 08, 2014 17.38 17.52 17.07 17.17 229,921 -0.26(-1.47%)
Aug 07, 2014 18.11 18.11 17.23 17.43 228,694 -0.63(-3.50%)
Aug 06, 2014 18.18 18.46 17.92 18.06 116,545 -0.18(-1.01%)
Aug 05, 2014 18.60 18.60 17.91 18.24 306,456 -0.43(-2.31%)
Aug 04, 2014 18.66 18.79 18.15 18.68 134,458 +0.12(+0.64%)
Aug 01, 2014 18.79 19.14 18.37 18.56 115,868 -0.17(-0.93%)
Jul 31, 2014 19.58 19.58 18.59 18.73 222,359 -1.11(-5.59%)
Jul 30, 2014 20.10 20.10 19.68 19.84 75,959 -0.08(-0.41%)
Jul 29, 2014 20.18 20.44 19.64 19.92 212,943 -0.15(-0.72%)
Jul 28, 2014 20.12 20.26 19.59 20.07 159,386 -0.05(-0.27%)
Jul 25, 2014 20.02 20.21 19.38 20.12 238,492 +0.86(+4.48%)
Jul 24, 2014 19.50 19.59 19.07 19.26 263,368 -0.15(-0.75%)
Jul 23, 2014 19.88 19.99 19.35 19.40 88,057 -0.47(-2.38%)
Jul 22, 2014 19.48 20.00 19.44 19.88 109,355 +0.52(+2.67%)
Jul 21, 2014 19.43 19.60 19.16 19.36 143,770 -0.18(-0.93%)
Jul 18, 2014 19.14 19.62 19.14 19.54 182,086 +0.30(+1.53%)
Jul 17, 2014 19.30 19.62 19.06 19.24 261,598 -0.11(-0.59%)
Jul 16, 2014 19.66 19.73 19.20 19.36 121,930 -0.15(-0.75%)
Jul 15, 2014 19.90 19.96 19.42 19.50 198,244 -0.48(-2.41%)
Jul 14, 2014 20.01 20.31 19.76 19.98 183,360 +0.15(+0.78%)
Jul 11, 2014 19.83 19.98 19.55 19.83 98,234 -0.08(-0.41%)
Jul 10, 2014 19.40 19.99 19.24 19.91 217,454 +0.05(+0.27%)
Jul 09, 2014 19.62 19.98 19.33 19.86 150,849 +0.34(+1.72%)
Jul 08, 2014 19.42 19.56 19.25 19.52 219,088 +0.00(+0.00%)
Jul 07, 2014 19.98 20.08 19.35 19.52 233,583 -0.39(-1.96%)
Jul 03, 2014 19.68 19.91 19.91 19.91 52,841 +0.25(+1.25%)
Jul 02, 2014 19.69 19.88 19.60 19.67 86,107 -0.04(-0.18%)
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.