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 30, 2009 3.240 3.350 3.240 3.290 44,149 -0.01(-0.30%)
Jan 29, 2009 3.350 3.350 3.270 3.300 2,701 +0.02(+0.61%)
Jan 28, 2009 3.320 3.350 3.060 3.280 15,368 -0.04(-1.20%)
Jan 27, 2009 3.020 3.320 3.020 3.320 21,500 +0.04(+1.22%)
Jan 26, 2009 2.990 3.280 2.970 3.280 24,810 +0.24(+7.89%)
Jan 23, 2009 2.920 3.040 2.910 3.040 6,300 +0.08(+2.70%)
Jan 22, 2009 2.980 3.030 2.910 2.960 49,263 -0.01(-0.34%)
Jan 21, 2009 3.130 3.130 2.900 2.970 62,568 -0.20(-6.31%)
Jan 20, 2009 3.210 3.300 3.030 3.170 11,900 -0.11(-3.35%)
Jan 16, 2009 3.210 3.280 3.210 3.280 1,900 +0.07(+2.18%)
Jan 15, 2009 2.960 3.260 2.960 3.210 24,496 -0.04(-1.23%)
Jan 14, 2009 3.160 3.250 2.950 3.250 7,830 +0.01(+0.31%)
Jan 13, 2009 3.060 3.290 3.060 3.240 11,184 -0.03(-0.92%)
Jan 12, 2009 3.190 3.280 2.800 3.270 5,243 +0.02(+0.62%)
Jan 09, 2009 2.970 3.250 2.930 3.250 19,350 +0.22(+7.26%)
Jan 08, 2009 3.030 3.050 2.990 3.030 38,157 +0.05(+1.68%)
Jan 07, 2009 3.260 3.310 2.980 2.980 55,300 -0.37(-11.04%)
Jan 06, 2009 3.300 3.370 3.270 3.350 74,049 -0.08(-2.33%)
Jan 05, 2009 3.120 3.490 3.000 3.430 24,060 +0.25(+7.86%)
Jan 02, 2009 2.990 3.180 2.560 3.180 38,087 +0.14(+4.61%)
Dec 31, 2008 2.900 3.210 2.810 3.040 149,357 +0.14(+4.83%)
Dec 30, 2008 2.770 3.040 2.760 2.900 65,981 +0.13(+4.69%)
Dec 29, 2008 2.810 2.832 2.760 2.770 30,800 +0.00(+0.00%)
Dec 26, 2008 2.570 2.800 2.560 2.770 42,253 +0.08(+2.97%)
Dec 24, 2008 2.680 2.740 2.570 2.690 41,201 -0.02(-0.74%)
Dec 23, 2008 2.860 2.880 2.660 2.710 79,032 -0.20(-6.87%)
Dec 22, 2008 3.040 3.080 2.770 2.910 44,300 +0.01(+0.34%)
Dec 19, 2008 3.290 3.290 2.850 2.900 102,773 -0.25(-7.94%)
Dec 18, 2008 3.290 3.300 3.120 3.150 120,211 -0.06(-1.87%)
Dec 17, 2008 2.980 3.210 2.980 3.210 39,234 +0.27(+9.18%)
Dec 16, 2008 2.970 3.000 2.920 2.940 1,600 +0.01(+0.34%)
Dec 15, 2008 2.980 3.140 2.930 2.930 30,200 -0.14(-4.56%)
Dec 12, 2008 3.010 3.070 2.920 3.070 7,097 -0.03(-0.97%)
Dec 11, 2008 3.430 3.430 3.100 3.100 9,990 -0.17(-5.20%)
Dec 10, 2008 3.340 3.526 3.220 3.270 20,324 -0.02(-0.61%)
Dec 09, 2008 3.170 3.300 3.060 3.290 13,931 +0.03(+0.92%)
Dec 08, 2008 2.890 3.290 2.570 3.260 246,109 +0.39(+13.59%)
Dec 05, 2008 2.630 2.900 2.540 2.870 113,787 +0.31(+12.11%)
Dec 04, 2008 2.790 2.790 2.560 2.560 132,250 -0.04(-1.54%)
Dec 03, 2008 2.630 2.790 2.500 2.600 107,106 +0.02(+0.78%)
Dec 02, 2008 2.850 2.850 2.450 2.580 91,843 -0.20(-7.19%)
Dec 01, 2008 2.900 2.910 2.710 2.780 113,438 -0.17(-5.77%)
Nov 28, 2008 2.390 3.130 2.250 2.950 56,908 +0.57(+23.95%)
Nov 26, 2008 2.390 2.440 2.330 2.380 646,260 +0.05(+2.15%)
Nov 25, 2008 2.350 2.440 2.330 2.330 91,843 -0.02(-0.85%)
Nov 24, 2008 2.270 2.980 2.270 2.350 58,913 +0.03(+1.29%)
Nov 21, 2008 2.560 2.560 2.190 2.320 110,335 -0.28(-10.77%)
Nov 20, 2008 2.880 2.880 2.420 2.600 68,801 -0.26(-9.09%)
Nov 19, 2008 3.030 3.050 2.850 2.860 37,000 -0.22(-7.14%)
Nov 18, 2008 3.100 3.150 3.007 3.080 13,124 -0.03(-0.96%)
Nov 17, 2008 3.150 3.410 3.050 3.110 33,100 -0.18(-5.47%)
Nov 14, 2008 3.300 3.370 3.160 3.290 11,700 -0.20(-5.73%)
Nov 13, 2008 3.310 3.540 3.310 3.490 9,900 +0.05(+1.45%)
Nov 12, 2008 3.520 3.740 3.430 3.440 95,207 -0.04(-1.15%)
Nov 11, 2008 3.810 4.160 3.440 3.480 52,531 -0.28(-7.45%)
Nov 10, 2008 4.230 4.230 3.740 3.760 59,159 -0.23(-5.76%)
Nov 07, 2008 4.060 4.070 3.930 3.990 60,837 -0.02(-0.50%)
Nov 06, 2008 4.220 4.250 4.000 4.010 43,014 -0.15(-3.61%)
Nov 05, 2008 4.240 4.490 4.160 4.160 211,521 +0.06(+1.46%)
Nov 04, 2008 4.500 4.500 4.090 4.100 118,358 -0.25(-5.75%)
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.