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 (%)
Oct 31, 2002 4.800 5.000 4.790 5.000 2,900 +0.16(+3.31%)
Oct 30, 2002 4.550 4.840 4.520 4.840 5,200 +0.39(+8.76%)
Oct 29, 2002 4.510 4.510 4.250 4.450 12,100 -0.30(-6.32%)
Oct 28, 2002 4.500 4.950 4.500 4.750 9,900 +0.39(+8.94%)
Oct 25, 2002 4.301 4.360 4.300 4.360 1,700 +0.01(+0.23%)
Oct 24, 2002 4.600 4.680 4.350 4.350 1,400 -0.25(-5.43%)
Oct 23, 2002 4.700 4.710 4.450 4.600 8,700 -0.23(-4.76%)
Oct 22, 2002 4.970 4.980 4.830 4.830 3,200 +0.00(+0.00%)
Oct 21, 2002 4.750 5.150 4.750 4.830 63,300 +0.03(+0.63%)
Oct 18, 2002 4.400 4.680 4.380 4.800 2,800 +0.47(+10.85%)
Oct 17, 2002 4.090 4.330 4.090 4.330 6,500 +0.38(+9.62%)
Oct 16, 2002 3.920 3.980 3.920 3.950 4,800 +0.05(+1.28%)
Oct 15, 2002 3.840 3.890 3.840 3.900 2,400 +0.12(+3.17%)
Oct 14, 2002 3.780 3.780 3.490 3.780 22,700 +0.18(+5.03%)
Oct 11, 2002 3.620 3.620 3.599 3.599 700 +0.19(+5.54%)
Oct 10, 2002 3.330 3.420 3.330 3.410 4,400 +0.01(+0.29%)
Oct 09, 2002 3.450 3.450 3.150 3.400 2,400 -0.11(-3.13%)
Oct 08, 2002 3.570 3.570 3.500 3.510 15,600 -0.17(-4.62%)
Oct 07, 2002 3.680 3.680 3.680 3.680 2,000 +0.04(+1.10%)
Oct 04, 2002 3.660 3.720 3.580 3.640 9,400 -0.13(-3.45%)
Oct 03, 2002 3.669 3.770 3.601 3.770 11,800 -0.14(-3.58%)
Oct 02, 2002 3.771 3.910 3.771 3.910 400 +0.19(+5.11%)
Oct 01, 2002 3.700 3.720 3.650 3.720 2,200 +0.00(+0.00%)
Sep 30, 2002 3.590 3.800 3.550 3.720 13,600 +0.08(+2.20%)
Sep 27, 2002 3.520 3.640 3.450 3.640 2,600 -0.05(-1.36%)
Sep 26, 2002 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Sep 25, 2002 3.690 3.690 3.690 3.690 1,600 +0.21(+6.03%)
Sep 24, 2002 3.500 3.500 3.500 3.480 4,800 -0.00(-0.04%)
Sep 23, 2002 3.481 3.481 3.481 3.481 500 -0.08(-2.21%)
Sep 20, 2002 3.650 3.650 3.500 3.560 19,500 +0.04(+1.14%)
Sep 19, 2002 2.290 3.520 2.290 3.520 6,600 +0.11(+3.26%)
Sep 18, 2002 3.300 3.409 3.050 3.409 300 -0.07(-2.04%)
Sep 17, 2002 3.480 3.480 3.480 3.480 2,000 -0.01(-0.29%)
Sep 16, 2002 3.550 3.550 3.490 3.490 3,300 -0.24(-6.43%)
Sep 13, 2002 3.590 3.730 3.590 3.730 1,000 +0.19(+5.34%)
Sep 12, 2002 3.600 3.600 3.541 3.541 30,000 -0.03(-0.82%)
Sep 11, 2002 3.520 3.590 3.510 3.570 13,200 +0.37(+11.56%)
Sep 10, 2002 2.821 3.200 2.821 3.200 23,800 +0.41(+14.70%)
Sep 09, 2002 2.750 2.840 2.730 2.790 36,700 +0.14(+5.28%)
Sep 06, 2002 2.750 2.760 2.650 2.650 22,700 -0.07(-2.57%)
Sep 05, 2002 2.720 2.720 2.720 2.720 7,600 -0.03(-1.09%)
Sep 04, 2002 2.760 2.800 2.680 2.750 63,900 +0.04(+1.48%)
Sep 03, 2002 2.790 2.790 2.710 2.710 1,600 -0.26(-8.75%)
Aug 30, 2002 2.830 2.970 2.731 2.970 12,600 +0.00(+0.00%)
Aug 29, 2002 2.970 2.970 2.970 2.970 3,000 +0.04(+1.37%)
Aug 28, 2002 2.930 2.930 2.929 2.930 2,300 -0.06(-2.01%)
Aug 27, 2002 2.860 2.990 2.800 2.990 2,000 +0.20(+7.17%)
Aug 26, 2002 2.790 2.790 2.790 2.790 5,000 +0.14(+5.28%)
Aug 23, 2002 2.741 2.750 2.650 2.650 11,500 -0.10(-3.64%)
Aug 22, 2002 2.860 2.860 2.750 2.750 16,000 -0.17(-5.82%)
Aug 21, 2002 2.970 3.060 2.920 2.920 13,600 -0.08(-2.67%)
Aug 20, 2002 2.960 3.000 2.960 3.000 3,000 +0.13(+4.53%)
Aug 16, 2002 2.870 2.870 2.870 2.870 2,000 +0.07(+2.50%)
Aug 15, 2002 2.920 2.920 2.800 2.800 2,100 -0.20(-6.67%)
Aug 14, 2002 3.000 3.000 2.750 3.000 27,100 -0.27(-8.26%)
Aug 13, 2002 3.270 3.270 3.270 3.270 1,500 +0.02(+0.62%)
Aug 12, 2002 3.250 3.250 3.250 3.250 100 -0.19(-5.52%)
Aug 07, 2002 3.440 3.440 3.440 3.440 1,600 -0.06(-1.71%)
Aug 06, 2002 3.480 3.500 3.250 3.500 600 +0.05(+1.45%)
Aug 05, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 02, 2002 3.750 3.750 3.450 3.450 40,400 -0.55(-13.75%)
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.