Indicators

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.570	5.639	5.433	5.639	33,184	+0.24(+4.52%)
Dec 28, 2006	5.486	5.486	5.395	5.395	43,765	-0.13(-2.34%)
Dec 27, 2006	5.532	5.578	5.517	5.524	16,404	-0.03(-0.55%)
Dec 26, 2006	5.425	5.570	5.410	5.555	7,742	+0.19(+3.55%)
Dec 22, 2006	5.456	5.456	5.334	5.364	74,794	-0.08(-1.54%)
Dec 21, 2006	5.471	5.509	5.418	5.448	22,703	-0.06(-1.11%)
Dec 20, 2006	5.524	5.532	5.509	5.509	4,461	-0.02(-0.41%)
Dec 19, 2006	5.486	5.532	5.334	5.532	98,294	-0.03(-0.55%)
Dec 18, 2006	5.563	5.570	5.479	5.563	51,465	-0.02(-0.27%)
Dec 15, 2006	5.585	5.601	5.555	5.578	10,105	-0.05(-0.95%)
Dec 14, 2006	5.418	5.631	5.334	5.631	17,416	-0.02(-0.40%)
Dec 13, 2006	5.578	5.654	5.448	5.654	9,448	+0.00(+0.00%)
Dec 12, 2006	5.425	5.669	5.425	5.654	21,128	+0.02(+0.27%)
Dec 11, 2006	5.585	5.646	5.585	5.639	7,471	+0.00(+0.00%)
Dec 08, 2006	5.334	5.715	5.296	5.639	511,156	+0.34(+6.47%)
Dec 07, 2006	5.246	5.334	5.189	5.296	33,071	+0.00(+0.00%)
Dec 06, 2006	5.253	5.326	5.197	5.296	156,825	-0.00(-0.01%)
Dec 05, 2006	5.349	5.357	5.288	5.296	4,855	-0.04(-0.71%)
Dec 04, 2006	5.372	5.372	5.197	5.334	5,774	-0.05(-0.85%)

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.