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 (%)
Nov 30, 2009 6.416 6.439 6.264 6.271 94,029 -0.21(-3.18%)
Nov 27, 2009 6.355 6.591 6.332 6.477 12,983 +0.06(+0.95%)
Nov 25, 2009 6.347 6.416 6.294 6.416 37,888 +0.08(+1.20%)
Nov 24, 2009 6.424 6.424 6.286 6.340 28,673 -0.05(-0.83%)
Nov 23, 2009 6.439 6.492 6.248 6.393 67,933 -0.02(-0.36%)
Nov 20, 2009 6.469 6.667 6.393 6.416 251,255 -0.10(-1.52%)
Nov 19, 2009 6.645 6.690 6.478 6.515 17,770 -0.18(-2.62%)
Nov 18, 2009 6.858 6.858 6.626 6.690 247,759 -0.15(-2.23%)
Nov 17, 2009 6.728 6.858 6.660 6.843 54,861 +0.16(+2.39%)
Nov 16, 2009 6.683 6.751 6.553 6.683 158,108 +0.16(+2.45%)
Nov 13, 2009 6.538 6.622 6.477 6.523 31,529 +0.05(+0.71%)
Nov 12, 2009 6.576 6.675 6.477 6.477 52,934 -0.10(-1.51%)
Nov 11, 2009 6.591 6.637 6.500 6.576 32,552 +0.08(+1.17%)
Nov 10, 2009 6.553 6.667 6.462 6.500 63,643 +0.02(+0.24%)
Nov 09, 2009 6.530 6.652 6.485 6.485 36,813 +0.03(+0.47%)
Nov 06, 2009 6.393 6.515 6.386 6.454 85,096 +0.01(+0.12%)
Nov 05, 2009 6.485 6.622 6.446 6.446 190,754 -0.03(-0.47%)
Nov 04, 2009 6.286 6.591 6.286 6.477 626,863 +0.18(+2.91%)
Nov 03, 2009 6.279 6.408 6.172 6.294 189,727 +0.01(+0.12%)
Nov 02, 2009 6.279 6.355 6.165 6.286 346,472 +0.08(+1.23%)
Oct 30, 2009 6.290 6.294 5.982 6.210 89,317 -0.04(-0.61%)
Oct 29, 2009 6.203 6.355 6.203 6.248 124,187 +0.04(+0.61%)
Oct 28, 2009 6.203 6.317 6.096 6.210 96,773 -0.02(-0.24%)
Oct 27, 2009 6.187 6.271 6.111 6.225 84,541 +0.01(+0.12%)
Oct 26, 2009 6.271 6.363 6.134 6.218 113,037 +0.01(+0.12%)
Oct 23, 2009 6.210 6.325 6.187 6.210 331,362 -0.04(-0.61%)
Oct 22, 2009 6.431 6.439 6.248 6.248 75,480 -0.07(-1.09%)
Oct 21, 2009 6.584 6.584 6.286 6.317 59,083 -0.03(-0.48%)
Oct 20, 2009 6.416 6.469 6.347 6.347 27,628 -0.11(-1.77%)
Oct 19, 2009 6.466 6.538 6.431 6.462 114,649 +0.06(+0.95%)
Oct 16, 2009 6.325 6.424 6.294 6.401 125,368 +0.05(+0.84%)
Oct 15, 2009 6.431 6.462 6.286 6.347 14,304 +0.05(+0.85%)
Oct 14, 2009 6.363 6.416 6.157 6.294 99,239 -0.06(-0.96%)
Oct 13, 2009 6.264 6.401 6.264 6.355 42,911 +0.09(+1.46%)
Oct 12, 2009 6.286 6.286 6.248 6.264 27,954 +0.01(+0.23%)
Oct 09, 2009 6.081 6.271 6.005 6.249 186,269 +0.21(+3.55%)
Oct 08, 2009 5.959 6.088 5.875 6.035 53,407 +0.06(+0.93%)
Oct 07, 2009 5.715 6.005 5.715 5.979 34,672 +0.04(+0.60%)
Oct 06, 2009 5.494 5.944 5.494 5.944 49,252 +0.42(+7.59%)
Oct 05, 2009 5.539 5.570 5.509 5.524 13,731 -0.11(-2.03%)
Oct 02, 2009 5.677 5.677 5.243 5.639 25,015 -0.05(-0.82%)
Oct 01, 2009 5.715 5.722 5.410 5.685 28,107 +0.02(+0.28%)
Sep 30, 2009 5.677 5.833 5.669 5.669 60,713 -0.06(-1.06%)
Sep 29, 2009 6.134 6.134 5.730 5.730 57,878 -0.40(-6.47%)
Sep 28, 2009 5.753 6.172 5.734 6.126 74,629 +0.41(+7.20%)
Sep 25, 2009 5.128 5.822 5.128 5.715 126,112 +0.47(+9.01%)
Sep 24, 2009 5.296 5.296 5.090 5.243 10,708 -0.09(-1.71%)
Sep 23, 2009 5.197 5.486 5.197 5.334 29,479 +0.18(+3.40%)
Sep 22, 2009 5.143 5.220 4.999 5.159 55,583 +0.02(+0.45%)
Sep 21, 2009 5.029 5.136 4.976 5.136 20,093 +0.11(+2.12%)
Sep 18, 2009 5.029 5.037 4.930 5.029 10,952 +0.00(+0.00%)
Sep 17, 2009 4.922 5.082 4.907 5.029 11,214 +0.08(+1.54%)
Sep 16, 2009 4.801 5.082 4.740 4.953 46,730 +0.11(+2.26%)
Sep 15, 2009 4.793 4.877 4.755 4.844 41,006 +0.02(+0.42%)
Sep 14, 2009 4.831 4.907 4.778 4.823 31,073 -0.05(-1.09%)
Sep 11, 2009 4.793 4.976 4.793 4.877 73,958 -0.07(-1.39%)
Sep 10, 2009 4.922 4.983 4.877 4.945 7,039 -0.02(-0.31%)
Sep 09, 2009 4.724 4.961 4.724 4.961 22,723 +0.12(+2.52%)
Sep 08, 2009 4.785 4.854 4.717 4.839 162,307 +0.07(+1.44%)
Sep 04, 2009 4.625 4.770 4.625 4.770 27,711 +0.10(+2.12%)
Sep 03, 2009 4.580 4.671 4.580 4.671 18,485 +0.04(+0.82%)
Sep 02, 2009 4.564 4.663 4.564 4.633 30,964 -0.02(-0.49%)
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.