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 30, 2003 4.039 4.039 4.000 4.000 1,574 +0.00(+0.00%)
Apr 29, 2003 3.833 4.000 3.810 4.000 4,199 +0.13(+3.35%)
Apr 28, 2003 3.917 3.962 3.871 3.871 5,249 +0.05(+1.20%)
Apr 25, 2003 3.825 3.825 3.825 3.825 2,230 +0.08(+2.03%)
Apr 24, 2003 3.749 3.749 3.749 3.749 393 +0.00(+0.00%)
Apr 23, 2003 3.772 3.772 3.749 3.749 5,905 -0.07(-1.80%)
Apr 22, 2003 3.772 3.818 3.772 3.818 3,018 -0.01(-0.20%)
Apr 21, 2003 3.833 3.833 3.825 3.825 3,149 -0.12(-3.09%)
Apr 17, 2003 3.947 3.947 3.947 3.947 1,312 -0.02(-0.38%)
Apr 16, 2003 3.970 3.970 3.962 3.962 1,312 -0.04(-0.95%)
Apr 15, 2003 4.000 4.000 4.000 4.000 262 -0.04(-0.94%)
Apr 14, 2003 4.039 4.039 4.039 4.039 656 +0.05(+1.15%)
Apr 11, 2003 3.879 4.000 3.879 3.993 37,533 +0.08(+1.95%)
Apr 10, 2003 3.810 3.917 3.810 3.917 25,590 +0.05(+1.18%)
Apr 09, 2003 3.886 3.886 3.871 3.871 7,480 +0.00(+0.00%)
Apr 08, 2003 3.856 3.886 3.779 3.871 8,136 +0.13(+3.46%)
Apr 07, 2003 3.886 3.886 3.741 3.741 3,018 -0.08(-2.00%)
Apr 04, 2003 3.581 3.818 3.581 3.818 22,572 +0.30(+8.68%)
Apr 03, 2003 3.391 3.513 3.391 3.513 656 +0.11(+3.13%)
Apr 02, 2003 3.322 3.475 3.315 3.406 72,572 +0.18(+5.42%)
Apr 01, 2003 3.231 3.231 3.231 3.231 131 +0.00(+0.00%)
Mar 31, 2003 3.231 3.238 3.231 3.231 6,824 +0.10(+3.16%)
Mar 28, 2003 2.987 3.132 2.987 3.132 29,659 +0.12(+4.05%)
Mar 27, 2003 3.002 3.010 3.002 3.010 2,099 +0.14(+5.05%)
Mar 26, 2003 2.873 2.873 2.812 2.865 54,068 +0.00(+0.00%)
Mar 25, 2003 2.949 2.949 2.865 2.865 3,937 +0.00(+0.00%)
Mar 24, 2003 2.972 2.972 2.865 2.865 2,887 -0.18(-6.00%)
Mar 21, 2003 2.949 3.048 2.896 3.048 2,230 +0.29(+10.50%)
Mar 20, 2003 2.758 2.758 2.758 2.758 393 +0.00(+0.14%)
Mar 19, 2003 2.755 2.755 2.697 2.755 5,643 +0.00(+0.14%)
Mar 18, 2003 2.697 2.751 2.629 2.751 10,236 +0.11(+4.34%)
Mar 17, 2003 2.591 2.705 2.591 2.636 8,005 +0.05(+2.06%)
Mar 14, 2003 2.667 2.675 2.583 2.583 20,735 -0.08(-3.14%)
Mar 13, 2003 2.667 2.667 2.659 2.667 12,467 -0.05(-1.96%)
Mar 12, 2003 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Mar 11, 2003 2.705 2.720 2.705 2.720 1,181 +0.02(+0.56%)
Mar 10, 2003 2.781 2.789 2.614 2.705 6,430 -0.04(-1.39%)
Mar 07, 2003 2.743 2.743 2.743 2.743 1,968 +0.01(+0.28%)
Mar 06, 2003 2.736 2.736 2.736 2.736 1,049 +0.03(+1.13%)
Mar 05, 2003 2.713 2.758 2.675 2.705 4,593 +0.10(+3.80%)
Mar 04, 2003 2.606 2.606 2.606 2.606 393 -0.11(-3.93%)
Mar 03, 2003 2.705 2.713 2.705 2.713 656 +0.02(+0.56%)
Feb 28, 2003 2.667 2.713 2.576 2.697 7,217 +0.06(+2.31%)
Feb 27, 2003 2.774 2.774 2.629 2.636 1,706 -0.07(-2.54%)
Feb 26, 2003 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Feb 25, 2003 2.713 2.713 2.705 2.705 1,968 -0.05(-1.93%)
Feb 24, 2003 2.758 2.758 2.758 2.758 656 +0.02(+0.56%)
Feb 21, 2003 2.667 2.758 2.667 2.743 6,824 +0.11(+4.05%)
Feb 20, 2003 2.636 2.636 2.636 2.636 131 -0.09(-3.35%)
Feb 19, 2003 2.728 2.728 2.728 2.728 1,312 +0.07(+2.58%)
Feb 18, 2003 2.621 2.659 2.621 2.659 14,435 +0.00(+0.00%)
Feb 14, 2003 2.659 2.659 2.659 2.659 2,624 +0.11(+4.18%)
Feb 13, 2003 2.583 2.583 2.553 2.553 393 -0.03(-1.18%)
Feb 12, 2003 2.583 2.583 2.583 2.583 1,706 +0.07(+2.73%)
Feb 11, 2003 2.515 2.515 2.515 2.515 131 -0.12(-4.62%)
Feb 10, 2003 2.438 2.636 2.438 2.636 30,052 +0.08(+2.98%)
Feb 07, 2003 2.591 2.667 2.560 2.560 1,443 -0.01(-0.30%)
Feb 06, 2003 2.598 2.598 2.568 2.568 5,511 +0.02(+0.90%)
Feb 05, 2003 2.598 2.598 2.522 2.545 8,661 -0.09(-3.47%)
Feb 04, 2003 2.705 2.705 2.515 2.636 35,170 -0.12(-4.42%)
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.