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 29, 2011 12.92 13.31 12.75 13.16 465,271 +0.29(+2.21%)
Apr 28, 2011 12.90 12.97 12.78 12.87 52,049 -0.03(-0.25%)
Apr 27, 2011 12.90 12.98 12.82 12.90 68,761 +0.01(+0.06%)
Apr 26, 2011 13.05 13.09 12.89 12.89 77,313 -0.17(-1.27%)
Apr 25, 2011 12.99 13.06 12.87 13.06 34,379 +0.01(+0.06%)
Apr 21, 2011 13.04 13.13 12.89 13.05 67,039 +0.12(+0.92%)
Apr 20, 2011 12.82 12.98 12.82 12.93 64,060 +0.29(+2.32%)
Apr 19, 2011 13.03 13.08 12.63 12.64 29,040 -0.34(-2.62%)
Apr 18, 2011 13.20 13.39 12.91 12.98 28,187 -0.63(-4.60%)
Apr 15, 2011 13.84 13.94 13.59 13.61 52,778 -0.20(-1.43%)
Apr 14, 2011 13.32 14.00 13.07 13.80 99,298 +0.45(+3.38%)
Apr 13, 2011 13.02 13.42 13.02 13.35 49,008 +0.35(+2.68%)
Apr 12, 2011 13.19 13.26 12.97 13.01 27,275 -0.45(-3.35%)
Apr 11, 2011 13.62 13.62 13.38 13.46 86,435 -0.09(-0.70%)
Apr 08, 2011 13.21 13.69 13.21 13.55 174,836 +0.36(+2.70%)
Apr 07, 2011 13.35 13.61 13.04 13.20 30,078 -0.22(-1.65%)
Apr 06, 2011 13.87 13.92 13.04 13.42 438,744 -0.37(-2.70%)
Apr 05, 2011 13.42 13.87 13.32 13.79 432,852 +0.41(+3.08%)
Apr 04, 2011 13.35 13.68 13.07 13.38 286,545 +0.02(+0.18%)
Apr 01, 2011 13.81 13.81 13.12 13.35 62,244 +0.08(+0.60%)
Mar 31, 2011 12.98 13.35 12.93 13.27 66,965 +0.34(+2.60%)
Mar 30, 2011 12.94 13.22 12.80 12.94 223,013 -0.30(-2.27%)
Mar 29, 2011 13.23 13.42 13.20 13.24 54,336 -0.21(-1.56%)
Mar 28, 2011 13.30 13.55 13.16 13.45 58,198 +0.15(+1.13%)
Mar 25, 2011 13.04 13.31 12.81 13.30 161,144 +0.34(+2.63%)
Mar 24, 2011 12.77 13.05 12.74 12.96 28,792 +0.20(+1.55%)
Mar 23, 2011 12.80 12.85 12.67 12.76 27,339 -0.12(-0.92%)
Mar 22, 2011 12.98 13.04 12.77 12.88 32,287 -0.06(-0.43%)
Mar 21, 2011 12.91 13.04 12.78 12.93 115,859 +0.00(+0.00%)
Mar 18, 2011 12.91 12.93 12.54 12.93 77,361 +0.10(+0.80%)
Mar 17, 2011 13.16 13.35 12.65 12.83 118,567 -0.10(-0.80%)
Mar 16, 2011 13.50 13.60 12.93 12.93 60,553 -0.51(-3.83%)
Mar 15, 2011 13.43 13.76 13.25 13.45 119,196 -0.17(-1.28%)
Mar 14, 2011 13.94 14.05 13.60 13.62 34,978 -0.33(-2.36%)
Mar 11, 2011 14.60 14.60 13.94 13.95 52,396 -0.80(-5.43%)
Mar 10, 2011 14.48 14.85 14.13 14.75 176,579 +0.09(+0.59%)
Mar 09, 2011 14.62 14.98 14.62 14.67 170,063 +0.04(+0.30%)
Mar 08, 2011 14.83 14.83 14.42 14.62 45,275 -0.13(-0.88%)
Mar 07, 2011 14.21 14.96 14.20 14.75 505,726 +0.62(+4.39%)
Mar 04, 2011 13.73 14.21 13.73 14.13 109,778 +0.11(+0.78%)
Mar 03, 2011 13.74 14.25 13.51 14.02 123,314 +0.37(+2.70%)
Mar 02, 2011 13.14 13.69 13.05 13.65 164,275 +0.43(+3.27%)
Mar 01, 2011 13.67 13.67 12.87 13.22 68,292 -0.40(-2.94%)
Feb 28, 2011 13.73 13.79 13.46 13.62 115,252 -0.05(-0.34%)
Feb 25, 2011 13.50 13.75 13.50 13.67 9,650 +0.13(+0.93%)
Feb 24, 2011 13.71 13.77 13.38 13.54 17,617 -0.09(-0.69%)
Feb 23, 2011 13.68 13.88 13.39 13.64 62,937 -0.09(-0.69%)
Feb 22, 2011 14.20 14.29 13.61 13.73 72,417 -0.54(-3.80%)
Feb 18, 2011 14.13 14.50 14.03 14.27 97,554 +0.19(+1.34%)
Feb 17, 2011 14.27 14.27 14.04 14.09 31,761 -0.20(-1.37%)
Feb 16, 2011 14.44 14.67 14.26 14.28 53,086 -0.01(-0.05%)
Feb 15, 2011 14.10 14.29 14.05 14.29 60,538 +0.17(+1.22%)
Feb 14, 2011 13.86 14.15 13.85 14.12 13,244 +0.21(+1.52%)
Feb 11, 2011 13.94 14.09 13.77 13.91 77,643 -0.02(-0.17%)
Feb 10, 2011 13.41 13.94 13.41 13.93 114,726 +0.45(+3.32%)
Feb 09, 2011 13.27 13.57 13.27 13.48 66,788 +0.07(+0.53%)
Feb 08, 2011 13.23 13.43 13.23 13.41 161,255 +0.24(+1.79%)
Feb 07, 2011 13.18 13.39 13.15 13.18 42,667 +0.00(+0.00%)
Feb 04, 2011 13.43 13.43 13.11 13.18 64,279 -0.24(-1.76%)
Feb 03, 2011 13.28 13.46 13.12 13.41 33,205 +0.12(+0.89%)
Feb 02, 2011 13.36 13.36 12.96 13.29 74,044 -0.06(-0.47%)
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.