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 (%)
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%)
Feb 01, 2011 13.13 13.42 13.13 13.36 44,328 +0.21(+1.61%)
Jan 31, 2011 13.26 13.26 13.07 13.14 38,326 -0.05(-0.39%)
Jan 28, 2011 13.48 13.52 12.96 13.19 60,523 -0.26(-1.95%)
Jan 27, 2011 13.52 13.52 13.34 13.46 35,275 -0.01(-0.06%)
Jan 26, 2011 13.28 13.53 12.99 13.47 227,601 +0.24(+1.78%)
Jan 25, 2011 13.16 13.32 13.15 13.23 39,455 -0.12(-0.88%)
Jan 24, 2011 13.16 13.37 13.16 13.35 77,863 +0.14(+1.07%)
Jan 21, 2011 13.24 13.47 13.19 13.21 61,007 -0.02(-0.18%)
Jan 20, 2011 13.56 13.72 12.94 13.23 58,409 -0.32(-2.38%)
Jan 19, 2011 14.53 14.53 13.47 13.55 157,873 -1.01(-6.90%)
Jan 18, 2011 14.59 14.69 14.55 14.56 129,007 -0.02(-0.11%)
Jan 14, 2011 14.40 14.70 14.36 14.57 292,343 +0.09(+0.60%)
Jan 13, 2011 14.27 14.54 14.14 14.49 170,911 +0.24(+1.65%)
Jan 12, 2011 14.24 14.33 14.05 14.25 152,803 +0.15(+1.06%)
Jan 11, 2011 13.91 14.13 13.78 14.10 141,965 +0.31(+2.28%)
Jan 10, 2011 13.63 14.00 13.43 13.79 39,204 +0.03(+0.23%)
Jan 07, 2011 13.67 13.94 13.61 13.76 327,789 +0.05(+0.34%)
Jan 06, 2011 13.50 13.77 13.45 13.71 47,174 +0.13(+0.92%)
Jan 05, 2011 13.10 13.67 12.98 13.58 86,664 +0.42(+3.22%)
Jan 04, 2011 13.58 13.74 13.12 13.16 63,302 -0.47(-3.46%)
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.