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 (%)
Dec 31, 2002 3.277 3.277 2.987 3.246 96,326 +0.03(+0.95%)
Dec 30, 2002 3.056 3.238 3.056 3.216 9,186 -0.02(-0.47%)
Dec 27, 2002 3.124 3.231 3.124 3.231 1,181 +0.04(+1.19%)
Dec 26, 2002 3.124 3.193 3.124 3.193 141,077 +0.03(+0.96%)
Dec 24, 2002 3.063 3.162 3.063 3.162 2,624 +0.08(+2.47%)
Dec 23, 2002 3.063 3.086 3.048 3.086 10,630 +0.00(+0.00%)
Dec 20, 2002 3.056 3.086 3.048 3.086 5,249 +0.05(+1.50%)
Dec 19, 2002 2.896 3.063 2.896 3.040 4,593 -0.01(-0.25%)
Dec 18, 2002 3.086 3.086 3.048 3.048 3,018 +0.06(+2.04%)
Dec 17, 2002 2.926 2.987 2.918 2.987 32,808 +0.13(+4.53%)
Dec 16, 2002 2.880 2.880 2.835 2.857 27,690 -0.08(-2.60%)
Dec 13, 2002 2.896 2.934 2.888 2.934 30,708 +0.04(+1.32%)
Dec 12, 2002 2.896 2.896 2.789 2.896 60,105 +0.00(+0.00%)
Dec 11, 2002 2.926 2.926 2.827 2.896 22,572 +0.00(+0.00%)
Dec 10, 2002 2.743 2.926 2.743 2.896 45,932 +0.01(+0.26%)
Dec 09, 2002 2.888 2.888 2.888 2.888 393 +0.07(+2.43%)
Dec 06, 2002 2.705 2.819 2.705 2.819 40,682 +0.03(+1.09%)
Dec 05, 2002 2.781 2.789 2.667 2.789 6,692 -0.15(-5.18%)
Dec 04, 2002 2.941 2.941 2.941 2.941 0 +0.00(+0.00%)
Dec 03, 2002 2.957 2.957 2.934 2.941 1,443 -0.07(-2.28%)
Dec 02, 2002 3.261 3.261 3.010 3.010 11,286 -0.08(-2.71%)
Nov 29, 2002 3.063 3.094 2.941 3.094 54,462 +0.06(+2.01%)
Nov 27, 2002 3.063 3.063 3.033 3.033 524 -0.05(-1.73%)
Nov 26, 2002 3.087 3.117 3.086 3.086 6,168 -0.12(-3.80%)
Nov 25, 2002 3.208 3.216 3.200 3.208 24,015 +0.05(+1.45%)
Nov 22, 2002 3.155 3.238 2.789 3.162 16,929 +0.37(+13.39%)
Nov 21, 2002 3.238 3.238 2.781 2.789 137,796 -0.49(-14.88%)
Nov 20, 2002 3.269 3.277 3.269 3.277 17,191 -0.16(-4.66%)
Nov 19, 2002 3.429 3.795 3.353 3.437 20,735 -0.34(-8.89%)
Nov 18, 2002 3.894 3.894 3.772 3.772 2,755 -0.14(-3.70%)
Nov 15, 2002 3.802 3.917 3.589 3.917 18,241 +0.01(+0.19%)
Nov 14, 2002 3.825 3.947 3.825 3.909 4,855 +0.08(+1.99%)
Nov 13, 2002 3.749 3.848 3.741 3.833 28,215 +0.05(+1.41%)
Nov 12, 2002 3.856 3.871 3.779 3.779 31,758 -0.19(-4.80%)
Nov 11, 2002 3.924 3.993 3.917 3.970 6,955 +0.05(+1.36%)
Nov 08, 2002 3.741 3.924 3.741 3.917 118,373 -0.01(-0.19%)
Nov 07, 2002 3.924 3.924 3.924 3.924 1,837 +0.08(+2.18%)
Nov 06, 2002 3.932 3.932 3.810 3.840 23,228 -0.09(-2.33%)
Nov 05, 2002 3.932 3.932 3.932 3.932 3,937 +0.06(+1.57%)
Nov 04, 2002 3.924 3.924 3.772 3.871 8,005 +0.01(+0.20%)
Nov 01, 2002 3.894 3.894 3.795 3.863 3,412 +0.05(+1.40%)
Oct 31, 2002 3.658 3.810 3.650 3.810 3,805 +0.12(+3.31%)
Oct 30, 2002 3.467 3.688 3.444 3.688 6,824 +0.30(+8.76%)
Oct 29, 2002 3.437 3.437 3.238 3.391 15,879 -0.23(-6.32%)
Oct 28, 2002 3.429 3.772 3.429 3.619 12,992 +0.30(+8.95%)
Oct 25, 2002 3.277 3.322 3.277 3.322 2,230 +0.01(+0.23%)
Oct 24, 2002 3.505 3.566 3.315 3.315 1,837 -0.19(-5.43%)
Oct 23, 2002 3.581 3.589 3.391 3.505 11,417 -0.18(-4.76%)
Oct 22, 2002 3.787 3.795 3.680 3.680 4,199 +0.00(+0.00%)
Oct 21, 2002 3.619 3.924 3.619 3.680 83,071 +0.02(+0.63%)
Oct 18, 2002 3.353 3.566 3.338 3.658 3,674 +0.36(+10.85%)
Oct 17, 2002 3.117 3.299 3.117 3.299 8,530 +0.29(+9.62%)
Oct 16, 2002 2.987 3.033 2.987 3.010 6,299 +0.04(+1.28%)
Oct 15, 2002 2.926 2.964 2.926 2.972 3,149 +0.09(+3.17%)
Oct 14, 2002 2.880 2.880 2.659 2.880 29,790 +0.14(+5.03%)
Oct 11, 2002 2.758 2.758 2.742 2.742 918 +0.14(+5.54%)
Oct 10, 2002 2.537 2.606 2.537 2.598 5,774 +0.01(+0.29%)
Oct 09, 2002 2.629 2.629 2.400 2.591 3,149 -0.08(-3.13%)
Oct 08, 2002 2.720 2.720 2.667 2.675 20,472 -0.13(-4.62%)
Oct 07, 2002 2.804 2.804 2.804 2.804 2,624 +0.03(+1.10%)
Oct 04, 2002 2.789 2.835 2.728 2.774 12,336 -0.10(-3.45%)
Oct 03, 2002 2.796 2.873 2.744 2.873 15,485 -0.11(-3.58%)
Oct 02, 2002 2.873 2.979 2.873 2.979 524 +0.14(+5.11%)
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.