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, 2008 2.210 2.446 2.141 2.316 196,008 +0.11(+4.83%)
Dec 30, 2008 2.111 2.316 2.103 2.210 86,589 +0.10(+4.69%)
Dec 29, 2008 2.141 2.158 2.103 2.111 40,420 +0.00(+0.00%)
Dec 26, 2008 1.958 2.134 1.951 2.111 55,450 +0.06(+2.97%)
Dec 24, 2008 2.042 2.088 1.958 2.050 54,070 -0.02(-0.74%)
Dec 23, 2008 2.179 2.195 2.027 2.065 103,717 -0.15(-6.87%)
Dec 22, 2008 2.316 2.347 2.111 2.217 58,136 +0.01(+0.34%)
Dec 19, 2008 2.507 2.507 2.172 2.210 134,873 -0.19(-7.94%)
Dec 18, 2008 2.507 2.515 2.377 2.400 157,758 -0.05(-1.87%)
Dec 17, 2008 2.271 2.446 2.271 2.446 51,488 +0.21(+9.18%)
Dec 16, 2008 2.263 2.286 2.225 2.240 2,099 +0.01(+0.34%)
Dec 15, 2008 2.271 2.393 2.233 2.233 39,632 -0.11(-4.56%)
Dec 12, 2008 2.294 2.339 2.225 2.339 9,313 -0.02(-0.97%)
Dec 11, 2008 2.614 2.614 2.362 2.362 13,110 -0.13(-5.20%)
Dec 10, 2008 2.545 2.687 2.454 2.492 26,672 -0.02(-0.61%)
Dec 09, 2008 2.416 2.515 2.332 2.507 18,282 +0.02(+0.92%)
Dec 08, 2008 2.202 2.507 1.958 2.484 322,980 +0.30(+13.59%)
Dec 05, 2008 2.004 2.210 1.935 2.187 149,328 +0.24(+12.11%)
Dec 04, 2008 2.126 2.126 1.951 1.951 173,557 -0.03(-1.54%)
Dec 03, 2008 2.004 2.126 1.905 1.981 140,560 +0.02(+0.78%)
Dec 02, 2008 2.172 2.172 1.867 1.966 120,529 -0.15(-7.19%)
Dec 01, 2008 2.210 2.217 2.065 2.118 148,870 -0.13(-5.77%)
Nov 28, 2008 1.821 2.385 1.714 2.248 74,683 +0.43(+23.95%)
Nov 26, 2008 1.821 1.859 1.775 1.814 848,117 +0.04(+2.15%)
Nov 25, 2008 1.791 1.859 1.775 1.775 120,529 -0.02(-0.85%)
Nov 24, 2008 1.730 2.271 1.730 1.791 77,314 +0.02(+1.29%)
Nov 21, 2008 1.951 1.951 1.669 1.768 144,797 -0.21(-10.77%)
Nov 20, 2008 2.195 2.195 1.844 1.981 90,290 -0.20(-9.09%)
Nov 19, 2008 2.309 2.324 2.172 2.179 48,556 -0.17(-7.14%)
Nov 18, 2008 2.362 2.400 2.291 2.347 17,223 -0.02(-0.96%)
Nov 17, 2008 2.400 2.598 2.324 2.370 43,438 -0.14(-5.47%)
Nov 14, 2008 2.515 2.568 2.408 2.507 15,354 -0.15(-5.73%)
Nov 13, 2008 2.522 2.697 2.522 2.659 12,992 +0.04(+1.45%)
Nov 12, 2008 2.682 2.850 2.614 2.621 124,944 -0.03(-1.15%)
Nov 11, 2008 2.903 3.170 2.621 2.652 68,938 -0.21(-7.45%)
Nov 10, 2008 3.223 3.223 2.850 2.865 77,637 -0.18(-5.76%)
Nov 07, 2008 3.094 3.101 2.995 3.040 79,839 -0.02(-0.50%)
Nov 06, 2008 3.216 3.238 3.048 3.056 56,449 -0.11(-3.61%)
Nov 05, 2008 3.231 3.421 3.170 3.170 277,589 +0.05(+1.46%)
Nov 04, 2008 3.429 3.429 3.117 3.124 155,326 -0.19(-5.75%)
Nov 03, 2008 3.238 3.383 3.216 3.315 85,511 -0.02(-0.68%)
Oct 31, 2008 3.315 3.398 3.208 3.338 112,861 -0.01(-0.23%)
Oct 30, 2008 3.345 3.414 3.261 3.345 26,933 +0.05(+1.39%)
Oct 29, 2008 3.429 3.444 3.238 3.299 98,885 -0.04(-1.14%)
Oct 28, 2008 3.444 3.528 3.246 3.338 13,910 -0.02(-0.68%)
Oct 27, 2008 3.513 3.566 3.360 3.360 80,512 +0.05(+1.38%)
Oct 24, 2008 3.391 3.391 3.086 3.315 244,397 +0.01(+0.23%)
Oct 23, 2008 3.840 3.886 3.284 3.307 187,249 -0.35(-9.58%)
Oct 22, 2008 3.879 3.879 3.566 3.658 40,945 -0.33(-8.22%)
Oct 21, 2008 3.955 4.046 3.924 3.985 23,124 -0.07(-1.69%)
Oct 20, 2008 4.077 4.107 4.008 4.054 7,771 -0.03(-0.75%)
Oct 17, 2008 4.191 4.218 4.046 4.084 15,542 -0.11(-2.55%)
Oct 16, 2008 4.290 4.305 4.191 4.191 24,278 -0.07(-1.61%)
Oct 15, 2008 4.275 4.347 4.237 4.260 120,095 -0.08(-1.76%)
Oct 14, 2008 4.679 4.679 4.191 4.336 117,116 -0.36(-7.63%)
Oct 13, 2008 4.656 4.724 4.557 4.694 36,698 +0.12(+2.67%)
Oct 10, 2008 4.252 4.572 3.574 4.572 216,945 +0.01(+0.17%)
Oct 09, 2008 4.519 4.762 4.389 4.564 112,793 +0.15(+3.45%)
Oct 08, 2008 4.282 4.595 3.741 4.412 131,705 +0.13(+3.02%)
Oct 07, 2008 4.359 4.359 4.130 4.282 201,247 +0.05(+1.08%)
Oct 06, 2008 4.572 4.641 3.871 4.237 109,000 -0.41(-8.85%)
Oct 03, 2008 4.702 4.881 4.572 4.648 66,950 -0.09(-1.93%)
Oct 02, 2008 5.006 5.067 4.732 4.740 22,441 -0.33(-6.47%)
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.