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 (%)
Jan 31, 2008 8.010 8.510 7.950 8.450 119,478 +0.39(+4.84%)
Jan 30, 2008 8.170 8.310 8.010 8.060 117,175 -0.19(-2.30%)
Jan 29, 2008 8.000 8.460 8.000 8.250 284,095 +0.26(+3.25%)
Jan 28, 2008 8.020 8.150 7.880 7.990 119,306 -0.20(-2.44%)
Jan 25, 2008 8.250 8.380 8.170 8.190 66,212 +0.03(+0.37%)
Jan 24, 2008 8.500 8.500 8.160 8.160 47,830 -0.37(-4.34%)
Jan 23, 2008 8.860 8.870 8.070 8.530 264,047 -0.70(-7.58%)
Jan 22, 2008 8.820 9.350 8.810 9.230 27,513 -0.02(-0.22%)
Jan 21, 2008 9.250 9.300 9.010 9.250 296,161 +0.00(+0.00%)
Jan 18, 2008 9.250 9.300 9.010 9.250 296,161 +0.06(+0.65%)
Jan 17, 2008 9.110 9.480 9.060 9.190 41,997 +0.09(+0.99%)
Jan 16, 2008 9.040 9.130 9.040 9.100 19,768 +0.02(+0.22%)
Jan 15, 2008 9.250 9.280 9.010 9.080 23,826 -0.23(-2.47%)
Jan 14, 2008 9.300 9.370 9.260 9.310 13,189 +0.01(+0.11%)
Jan 11, 2008 9.120 9.470 9.020 9.300 78,235 +0.15(+1.64%)
Jan 10, 2008 9.160 9.190 8.870 9.150 38,661 +0.00(+0.00%)
Jan 09, 2008 9.190 9.190 9.070 9.150 28,626 -0.07(-0.76%)
Jan 08, 2008 9.220 9.330 9.020 9.220 55,831 -0.01(-0.11%)
Jan 07, 2008 9.260 9.360 9.110 9.230 19,811 -0.01(-0.16%)
Jan 04, 2008 9.290 9.460 9.000 9.245 363,834 -0.16(-1.65%)
Jan 03, 2008 9.050 9.570 9.050 9.400 66,338 +0.30(+3.30%)
Jan 02, 2008 9.370 9.530 8.990 9.100 55,300 -0.64(-6.57%)
Jan 01, 2008 9.570 9.740 9.280 9.740 62,599 +0.00(+0.00%)
Dec 31, 2007 9.570 9.740 9.280 9.740 62,599 +0.19(+1.99%)
Dec 28, 2007 9.780 9.810 9.390 9.550 136,211 -0.26(-2.65%)
Dec 27, 2007 9.660 9.830 9.410 9.810 39,198 +0.13(+1.34%)
Dec 26, 2007 9.400 9.680 9.360 9.680 37,049 +0.33(+3.53%)
Dec 24, 2007 9.240 9.480 9.160 9.350 38,337 +0.19(+2.07%)
Dec 21, 2007 8.770 9.180 8.620 9.160 244,685 +0.21(+2.35%)
Dec 20, 2007 9.000 9.040 8.540 8.950 152,934 -0.05(-0.56%)
Dec 19, 2007 9.250 9.250 8.800 9.000 21,395 -0.21(-2.28%)
Dec 18, 2007 9.270 9.300 8.960 9.210 27,871 +0.09(+0.99%)
Dec 17, 2007 9.160 9.280 9.100 9.120 26,067 -0.03(-0.33%)
Dec 14, 2007 9.280 9.280 8.820 9.150 125,698 -0.23(-2.45%)
Dec 13, 2007 9.150 9.380 9.020 9.380 70,004 +0.20(+2.18%)
Dec 12, 2007 9.100 9.260 9.100 9.180 309,306 +0.17(+1.89%)
Dec 11, 2007 9.140 9.260 8.870 9.010 632,113 -0.22(-2.38%)
Dec 10, 2007 9.330 9.330 9.090 9.230 32,349 +0.11(+1.21%)
Dec 07, 2007 9.250 9.390 8.840 9.120 91,455 -0.12(-1.30%)
Dec 06, 2007 9.160 9.280 9.140 9.240 33,440 +0.08(+0.87%)
Dec 05, 2007 9.160 9.350 9.130 9.160 54,783 +0.01(+0.11%)
Dec 04, 2007 9.180 9.220 8.990 9.150 46,573 +0.02(+0.22%)
Dec 03, 2007 9.500 9.500 9.010 9.130 68,923 -0.33(-3.49%)
Nov 30, 2007 9.230 9.640 9.210 9.460 66,350 +0.23(+2.49%)
Nov 29, 2007 9.280 9.480 8.970 9.230 35,538 +0.31(+3.48%)
Nov 28, 2007 8.600 9.200 8.570 8.920 140,112 +0.48(+5.69%)
Nov 27, 2007 9.170 9.200 8.310 8.440 102,886 -0.72(-7.86%)
Nov 26, 2007 9.230 9.310 9.040 9.160 22,813 -0.04(-0.43%)
Nov 23, 2007 9.210 9.240 9.130 9.200 11,641 +0.00(+0.00%)
Nov 21, 2007 9.410 9.550 9.050 9.200 37,474 -0.30(-3.16%)
Nov 20, 2007 9.430 9.750 9.320 9.500 37,395 +0.11(+1.17%)
Nov 19, 2007 9.790 9.790 9.140 9.390 65,400 -0.34(-3.49%)
Nov 16, 2007 10.07 10.07 9.510 9.730 66,407 -0.06(-0.61%)
Nov 15, 2007 10.00 10.08 9.700 9.790 94,311 -0.25(-2.49%)
Nov 14, 2007 9.780 10.25 9.780 10.04 94,361 +0.32(+3.29%)
Nov 13, 2007 10.02 10.02 9.640 9.720 116,027 -0.20(-2.02%)
Nov 12, 2007 10.13 10.28 9.900 9.920 122,383 -0.59(-5.61%)
Nov 09, 2007 10.26 10.51 10.14 10.51 62,201 +0.24(+2.34%)
Nov 08, 2007 10.48 10.69 10.26 10.27 58,290 -0.22(-2.10%)
Nov 07, 2007 10.80 10.83 10.49 10.49 109,650 -0.33(-3.05%)
Nov 06, 2007 10.89 10.92 10.79 10.82 25,220 -0.04(-0.37%)
Nov 05, 2007 10.88 10.91 10.72 10.86 31,723 -0.02(-0.18%)
Nov 02, 2007 10.80 10.90 10.77 10.88 27,334 +0.19(+1.78%)
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.