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 (%)
Nov 30, 2010 10.93 11.27 10.76 11.19 197,052 +0.22(+2.00%)
Nov 29, 2010 10.73 11.02 10.73 10.97 51,494 +0.13(+1.23%)
Nov 26, 2010 10.69 10.89 10.60 10.84 7,386 +0.04(+0.36%)
Nov 24, 2010 11.03 10.80 10.80 10.80 58,633 -0.21(-1.93%)
Nov 23, 2010 11.05 11.05 10.80 11.01 179,652 -0.06(-0.57%)
Nov 22, 2010 10.98 11.13 10.95 11.07 78,495 +0.02(+0.21%)
Nov 19, 2010 11.09 11.19 10.94 11.05 131,618 -0.12(-1.05%)
Nov 18, 2010 10.89 11.16 10.84 11.16 83,964 +0.28(+2.60%)
Nov 17, 2010 10.84 11.04 10.48 10.88 122,007 +0.05(+0.43%)
Nov 16, 2010 10.85 11.03 10.68 10.84 241,251 -0.13(-1.15%)
Nov 15, 2010 10.95 11.09 10.87 10.96 96,910 +0.06(+0.58%)
Nov 12, 2010 10.91 11.01 10.84 10.90 26,170 -0.02(-0.14%)
Nov 11, 2010 10.85 10.95 10.82 10.91 58,870 +0.01(+0.07%)
Nov 10, 2010 10.82 11.03 10.74 10.91 94,671 +0.14(+1.31%)
Nov 09, 2010 10.62 10.91 10.62 10.76 85,017 +0.19(+1.78%)
Nov 08, 2010 10.54 10.77 10.44 10.58 83,407 +0.03(+0.29%)
Nov 05, 2010 10.54 10.62 10.39 10.55 151,165 -0.11(-1.02%)
Nov 04, 2010 10.90 11.00 10.58 10.65 160,737 -0.21(-1.93%)
Nov 03, 2010 10.93 11.00 10.46 10.86 126,210 -0.04(-0.36%)
Nov 02, 2010 10.90 10.90 10.79 10.90 379,554 +0.09(+0.86%)
Nov 01, 2010 10.81 10.89 10.72 10.81 78,131 +0.01(+0.07%)
Oct 29, 2010 10.87 10.89 10.79 10.80 236,818 -0.02(-0.22%)
Oct 28, 2010 10.77 10.92 10.76 10.82 254,541 +0.06(+0.58%)
Oct 27, 2010 10.67 10.84 10.62 10.76 17,748 +0.01(+0.07%)
Oct 25, 2010 10.84 10.89 10.76 10.76 54,084 -0.06(-0.58%)
Oct 22, 2010 10.74 10.86 10.68 10.82 12,209 +0.10(+0.98%)
Oct 21, 2010 10.73 10.78 10.55 10.71 44,342 +0.03(+0.26%)
Oct 20, 2010 10.73 10.76 10.68 10.69 33,244 +0.05(+0.51%)
Oct 19, 2010 10.72 10.82 10.63 10.63 59,156 -0.10(-0.94%)
Oct 18, 2010 10.71 10.76 10.58 10.73 44,024 +0.03(+0.29%)
Oct 15, 2010 10.63 10.72 10.63 10.70 17,762 +0.05(+0.48%)
Oct 14, 2010 10.74 10.74 10.53 10.65 48,108 -0.20(-1.83%)
Oct 13, 2010 10.62 10.88 10.50 10.85 85,585 +0.24(+2.27%)
Oct 12, 2010 10.58 10.61 10.47 10.61 22,021 +0.05(+0.44%)
Oct 11, 2010 10.48 10.58 10.42 10.56 53,556 +0.14(+1.34%)
Oct 08, 2010 10.39 10.50 10.39 10.42 13,693 +0.02(+0.15%)
Oct 07, 2010 10.49 10.50 10.34 10.41 123,884 -0.05(-0.52%)
Oct 06, 2010 10.38 10.48 10.37 10.46 16,588 +0.05(+0.45%)
Oct 05, 2010 10.27 10.42 10.26 10.41 32,717 +0.15(+1.44%)
Oct 04, 2010 10.28 10.42 10.27 10.27 47,123 -0.10(-0.98%)
Oct 01, 2010 10.38 10.51 10.30 10.37 242,193 -0.05(-0.45%)
Sep 30, 2010 10.15 10.50 10.11 10.41 52,220 +0.25(+2.45%)
Sep 29, 2010 10.16 10.34 10.13 10.16 85,146 +0.02(+0.15%)
Sep 28, 2010 10.11 10.27 10.08 10.15 18,121 -0.10(-0.99%)
Sep 27, 2010 10.46 10.47 10.12 10.25 25,314 -0.26(-2.44%)
Sep 24, 2010 9.946 10.57 9.946 10.51 225,031 +0.43(+4.24%)
Sep 23, 2010 10.11 10.25 9.946 10.08 33,779 -0.02(-0.19%)
Sep 22, 2010 10.06 10.17 10.06 10.10 20,006 -0.05(-0.50%)
Sep 21, 2010 10.22 10.26 10.10 10.15 68,814 -0.01(-0.08%)
Sep 20, 2010 10.08 10.23 10.04 10.16 41,893 +0.07(+0.69%)
Sep 17, 2010 10.23 10.23 9.915 10.09 59,037 -0.14(-1.37%)
Sep 15, 2010 10.16 10.23 10.01 10.23 35,726 +0.09(+0.92%)
Sep 14, 2010 10.22 10.23 10.13 10.13 18,185 -0.04(-0.38%)
Sep 13, 2010 10.13 10.23 10.03 10.17 58,207 +0.13(+1.32%)
Sep 10, 2010 10.02 10.04 9.767 10.04 11,582 +0.13(+1.33%)
Sep 09, 2010 9.970 10.13 9.907 9.907 24,450 -0.15(-1.47%)
Sep 08, 2010 9.697 10.08 9.643 10.06 54,810 +0.31(+3.19%)
Sep 07, 2010 9.612 9.744 9.596 9.744 13,361 -0.12(-1.26%)
Sep 03, 2010 9.550 9.868 9.472 9.868 32,286 +0.44(+4.70%)
Sep 02, 2010 9.355 9.511 9.316 9.425 25,545 +0.02(+0.25%)
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.