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, 2002 3.962 4.275 3.864 4.275 35,302 +0.28(+7.06%)
Apr 29, 2002 3.993 3.993 3.810 3.993 1,968 -0.01(-0.19%)
Apr 26, 2002 4.046 4.046 3.680 4.000 37,008 +0.03(+0.78%)
Apr 25, 2002 3.970 3.970 3.802 3.970 4,593 -0.00(-0.01%)
Apr 24, 2002 3.932 4.054 3.932 3.970 24,409 +0.01(+0.19%)
Apr 23, 2002 4.000 4.061 3.955 3.962 38,058 -0.14(-3.52%)
Apr 22, 2002 4.381 4.381 3.818 4.107 8,136 -0.24(-5.44%)
Apr 19, 2002 4.191 4.374 4.191 4.343 42,913 +0.19(+4.59%)
Apr 18, 2002 4.023 4.153 4.023 4.153 14,435 +0.11(+2.83%)
Apr 17, 2002 3.917 4.061 3.741 4.039 54,724 +0.22(+5.79%)
Apr 16, 2002 3.726 3.924 3.726 3.818 36,614 +0.21(+5.70%)
Apr 15, 2002 3.277 3.665 3.277 3.612 62,467 +0.37(+11.53%)
Apr 12, 2002 3.085 3.238 3.048 3.238 7,480 +0.19(+6.25%)
Apr 11, 2002 3.067 3.071 2.972 3.048 17,322 -0.04(-1.23%)
Apr 10, 2002 2.972 3.124 2.972 3.086 40,945 +0.04(+1.25%)
Apr 09, 2002 3.010 3.048 3.002 3.048 47,506 +0.00(+0.00%)
Apr 08, 2002 2.979 3.048 2.934 3.048 54,068 -0.04(-1.23%)
Apr 05, 2002 3.048 3.094 3.025 3.086 50,656 +0.04(+1.25%)
Apr 04, 2002 3.048 3.048 3.048 3.048 0 +0.00(+0.00%)
Apr 03, 2002 3.086 3.086 3.048 3.048 120,867 -0.05(-1.72%)
Apr 02, 2002 3.155 3.155 3.101 3.101 3,543 -0.02(-0.73%)
Apr 01, 2002 3.071 3.124 2.979 3.124 19,816 +0.11(+3.80%)
Mar 29, 2002 3.086 3.124 3.010 3.010 15,091 +0.00(+0.00%)
Mar 28, 2002 3.086 3.124 3.010 3.010 15,091 -0.11(-3.66%)
Mar 27, 2002 2.972 3.124 2.949 3.124 31,627 +0.12(+4.06%)
Mar 26, 2002 2.789 3.002 2.789 3.002 12,073 +0.24(+8.85%)
Mar 25, 2002 2.636 2.758 2.476 2.758 5,774 -0.08(-2.95%)
Mar 22, 2002 2.629 2.842 2.629 2.842 17,979 +0.34(+13.72%)
Mar 21, 2002 2.629 2.629 2.476 2.499 5,380 -0.14(-5.20%)
Mar 20, 2002 2.682 2.835 2.629 2.636 23,359 -0.13(-4.68%)
Mar 19, 2002 2.781 2.827 2.766 2.766 46,194 -0.12(-4.19%)
Mar 18, 2002 2.827 2.887 2.819 2.887 6,561 +0.05(+1.84%)
Mar 15, 2002 3.016 3.016 2.812 2.835 128,610 -0.08(-2.62%)
Mar 14, 2002 2.880 2.949 2.812 2.911 38,320 +0.08(+2.96%)
Mar 13, 2002 2.896 2.896 2.614 2.827 34,777 -0.11(-3.89%)
Mar 12, 2002 2.972 3.010 2.895 2.941 65,354 -0.15(-4.93%)
Mar 11, 2002 2.758 3.132 2.758 3.094 118,504 +0.24(+8.27%)
Mar 08, 2002 2.591 3.017 2.591 2.857 46,719 +0.13(+4.75%)
Mar 07, 2002 2.804 2.896 2.697 2.728 122,704 -0.05(-1.92%)
Mar 06, 2002 2.560 2.797 2.560 2.781 39,239 +0.12(+4.58%)
Mar 05, 2002 2.515 2.850 2.400 2.659 270,343 +0.34(+14.43%)
Mar 04, 2002 2.057 2.324 2.042 2.324 71,260 +0.29(+14.23%)
Mar 01, 2002 2.049 2.073 2.012 2.035 61,024 +0.05(+2.69%)
Feb 28, 2002 2.057 2.103 1.974 1.981 60,892 -0.07(-3.35%)
Feb 27, 2002 2.057 2.088 1.951 2.050 51,706 -0.00(-0.19%)
Feb 26, 2002 2.054 2.054 2.054 2.054 161,156 -0.07(-3.41%)
Feb 25, 2002 1.913 2.126 1.791 2.126 74,147 +0.14(+6.90%)
Feb 22, 2002 2.035 2.035 1.989 1.989 3,018 -0.08(-3.69%)
Feb 21, 2002 2.065 2.065 2.065 2.065 0 +0.00(+0.00%)
Feb 20, 2002 2.103 2.103 2.057 2.065 127,691 -0.07(-3.20%)
Feb 19, 2002 1.913 2.172 1.913 2.133 4,593 +0.11(+5.65%)
Feb 18, 2002 2.057 2.057 1.928 2.019 96,457 +0.00(+0.00%)
Feb 15, 2002 2.057 2.057 1.928 2.019 96,457 -0.04(-1.85%)
Feb 14, 2002 2.164 2.164 2.057 2.057 8,267 -0.12(-5.59%)
Feb 13, 2002 2.240 2.240 2.179 2.179 21,916 -0.11(-4.67%)
Feb 12, 2002 2.278 2.286 2.248 2.286 158,269 -0.01(-0.33%)
Feb 11, 2002 2.286 2.294 2.271 2.294 35,302 -0.05(-1.95%)
Feb 08, 2002 2.286 2.339 2.286 2.339 5,905 +0.04(+1.66%)
Feb 07, 2002 2.256 2.301 2.240 2.301 24,540 +0.13(+5.96%)
Feb 06, 2002 2.286 2.286 2.080 2.172 10,236 -0.14(-5.94%)
Feb 05, 2002 2.286 2.332 2.286 2.309 119,817 -0.01(-0.33%)
Feb 04, 2002 2.377 2.377 2.316 2.316 3,280 -0.05(-1.94%)
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.