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 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%)
Apr 03, 2006 6.509 6.599 6.477 6.568 59,171 +0.06(+0.94%)
Mar 31, 2006 6.568 6.614 6.477 6.507 49,081 +0.03(+0.47%)
Mar 30, 2006 6.286 6.515 6.286 6.477 45,649 +0.08(+1.19%)
Mar 29, 2006 6.416 6.477 6.294 6.401 78,579 -0.05(-0.71%)
Mar 28, 2006 6.401 6.446 6.355 6.446 29,769 +0.09(+1.44%)
Mar 27, 2006 6.363 6.431 6.180 6.355 32,152 -0.01(-0.11%)
Mar 24, 2006 6.477 6.523 6.317 6.362 64,891 -0.11(-1.78%)
Mar 23, 2006 6.629 7.239 6.134 6.477 23,359 +0.08(+1.31%)
Mar 22, 2006 6.294 6.393 6.248 6.393 55,905 +0.07(+1.08%)
Mar 21, 2006 6.324 6.325 6.203 6.325 88,288 +0.04(+0.61%)
Mar 20, 2006 6.317 6.317 6.203 6.286 25,329 -0.03(-0.48%)
Mar 17, 2006 6.378 6.599 6.256 6.317 72,969 +0.02(+0.24%)
Mar 16, 2006 6.515 6.515 6.157 6.302 36,689 +0.07(+1.10%)
Mar 15, 2006 6.271 6.431 6.233 6.233 71,452 -0.01(-0.12%)
Mar 14, 2006 6.279 6.355 6.172 6.241 702,632 -0.15(-2.38%)
Mar 13, 2006 6.431 6.515 6.210 6.393 63,017 -0.07(-1.06%)
Mar 10, 2006 6.469 6.515 6.386 6.462 28,281 -0.03(-0.47%)
Mar 09, 2006 6.538 6.553 6.439 6.492 612,864 -0.02(-0.35%)
Mar 08, 2006 6.477 6.568 6.408 6.515 35,630 +0.03(+0.47%)
Mar 07, 2006 6.408 6.538 6.347 6.485 23,097 -0.01(-0.12%)
Mar 06, 2006 6.576 6.576 6.279 6.492 26,960 -0.05(-0.81%)
Mar 03, 2006 6.477 6.599 6.370 6.546 47,375 -0.05(-0.81%)
Mar 02, 2006 6.507 6.599 6.439 6.599 101,013 +0.10(+1.52%)
Mar 01, 2006 6.294 6.561 6.271 6.500 143,644 -0.02(-0.23%)
Feb 28, 2006 6.469 6.591 6.393 6.515 129,266 +0.05(+0.71%)
Feb 27, 2006 6.553 6.553 6.294 6.469 128,478 -0.08(-1.28%)
Feb 24, 2006 6.614 6.690 6.538 6.553 11,154 -0.06(-0.92%)
Feb 23, 2006 6.469 6.683 6.446 6.614 88,437 +0.01(+0.12%)
Feb 22, 2006 6.500 6.637 6.492 6.606 91,919 +0.11(+1.76%)
Feb 21, 2006 6.363 6.492 6.363 6.492 37,953 +0.11(+1.67%)
Feb 17, 2006 6.340 6.408 6.286 6.386 24,962 -0.05(-0.83%)
Feb 16, 2006 6.416 6.454 6.340 6.439 22,441 +0.05(+0.71%)
Feb 15, 2006 6.454 6.454 6.378 6.393 25,722 -0.04(-0.59%)
Feb 14, 2006 6.401 6.439 6.325 6.431 49,135 +0.10(+1.56%)
Feb 13, 2006 6.416 6.416 6.286 6.332 31,029 -0.12(-1.89%)
Feb 10, 2006 6.439 6.477 6.325 6.454 24,242 +0.02(+0.24%)
Feb 09, 2006 6.317 6.637 6.248 6.439 52,362 +0.19(+3.05%)
Feb 08, 2006 6.317 6.317 6.180 6.248 15,485 -0.07(-1.09%)
Feb 07, 2006 6.126 6.317 6.096 6.317 102,625 +0.01(+0.12%)
Feb 06, 2006 6.334 6.546 5.867 6.309 2,722,842 -0.07(-1.08%)
Feb 03, 2006 6.142 6.469 5.974 6.378 109,659 +0.24(+3.85%)
Feb 02, 2006 5.966 6.340 5.966 6.142 139,024 +0.18(+2.94%)
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.