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, 2015 26.21 26.73 26.12 26.45 184,811 +0.22(+0.85%)
Mar 30, 2015 26.17 26.31 26.12 26.22 288,960 +0.29(+1.12%)
Mar 27, 2015 25.83 26.12 25.74 25.93 222,383 +0.14(+0.54%)
Mar 26, 2015 25.66 25.93 25.56 25.79 381,176 +0.07(+0.25%)
Mar 25, 2015 25.90 25.91 25.58 25.73 394,001 -0.13(-0.51%)
Mar 24, 2015 25.93 25.98 25.76 25.86 165,829 -0.14(-0.54%)
Mar 23, 2015 25.92 26.07 25.91 26.00 186,187 +0.07(+0.29%)
Mar 20, 2015 25.84 26.10 25.59 25.92 363,980 +0.00(+0.00%)
Mar 19, 2015 25.98 26.05 25.84 25.92 196,911 -0.09(-0.36%)
Mar 18, 2015 25.42 26.11 25.42 26.02 211,450 +0.51(+2.01%)
Mar 17, 2015 25.61 26.12 25.42 25.50 211,751 -0.10(-0.40%)
Mar 16, 2015 25.27 25.93 24.88 25.61 364,383 +0.45(+1.78%)
Mar 13, 2015 24.98 25.58 24.76 25.16 337,751 +0.21(+0.82%)
Mar 12, 2015 24.34 25.04 24.33 24.95 280,595 +0.83(+3.44%)
Mar 11, 2015 24.25 24.41 23.83 24.12 196,100 -0.12(-0.50%)
Mar 10, 2015 24.33 24.39 23.94 24.25 225,856 -0.27(-1.10%)
Mar 09, 2015 23.97 24.59 23.97 24.52 226,599 +0.66(+2.78%)
Mar 06, 2015 23.96 24.37 23.70 23.85 189,235 -0.40(-1.65%)
Mar 05, 2015 24.37 24.72 23.84 24.25 310,768 -0.01(-0.04%)
Mar 04, 2015 24.47 24.59 24.13 24.26 218,823 -0.27(-1.10%)
Mar 03, 2015 24.33 25.02 24.15 24.53 520,030 +0.20(+0.80%)
Mar 02, 2015 24.13 24.66 23.87 24.34 307,932 +0.26(+1.08%)
Feb 27, 2015 24.42 24.69 23.96 24.08 186,502 -0.42(-1.70%)
Feb 26, 2015 24.25 25.08 23.92 24.50 431,160 +0.29(+1.19%)
Feb 25, 2015 24.82 25.01 24.06 24.21 310,142 -0.74(-2.97%)
Feb 24, 2015 23.77 25.62 23.77 24.95 1,303,644 +1.43(+6.06%)
Feb 23, 2015 23.59 23.65 23.39 23.52 148,148 -0.08(-0.35%)
Feb 20, 2015 23.68 23.70 23.39 23.61 150,931 +0.02(+0.08%)
Feb 19, 2015 23.62 23.78 23.46 23.59 89,626 -0.14(-0.58%)
Feb 18, 2015 23.59 23.74 23.51 23.73 106,835 +0.04(+0.16%)
Feb 17, 2015 23.69 23.74 23.45 23.69 93,622 +0.03(+0.12%)
Feb 13, 2015 23.78 23.66 23.66 23.66 152,472 -0.06(-0.23%)
Feb 12, 2015 22.85 24.41 22.85 23.72 343,168 +0.95(+4.19%)
Feb 11, 2015 22.67 22.86 22.57 22.77 77,596 +0.00(+0.00%)
Feb 10, 2015 22.77 22.83 22.26 22.77 167,690 +0.19(+0.82%)
Feb 09, 2015 22.56 22.79 22.33 22.58 209,371 -0.18(-0.77%)
Feb 06, 2015 22.85 22.90 22.54 22.76 156,943 -0.07(-0.32%)
Feb 05, 2015 22.68 22.90 22.46 22.83 194,184 +0.11(+0.49%)
Feb 04, 2015 22.42 22.90 22.42 22.72 132,005 +0.21(+0.95%)
Feb 03, 2015 22.28 22.86 22.27 22.51 164,724 +0.34(+1.54%)
Feb 02, 2015 22.15 22.66 21.53 22.16 178,146 +0.05(+0.21%)
Jan 30, 2015 22.63 22.86 22.09 22.12 294,418 -0.77(-3.36%)
Jan 29, 2015 22.38 22.90 22.22 22.89 109,062 +0.52(+2.32%)
Jan 28, 2015 22.89 22.90 22.28 22.37 117,773 -0.40(-1.75%)
Jan 27, 2015 22.24 22.89 22.23 22.77 113,877 +0.31(+1.40%)
Jan 26, 2015 22.72 22.86 22.27 22.45 299,301 -0.39(-1.70%)
Jan 23, 2015 22.37 22.90 22.20 22.84 352,282 +0.52(+2.32%)
Jan 22, 2015 21.80 22.33 21.64 22.32 314,588 +0.53(+2.42%)
Jan 21, 2015 21.21 21.79 21.21 21.79 162,168 +0.47(+2.21%)
Jan 20, 2015 21.31 21.62 20.99 21.32 199,535 +0.04(+0.17%)
Jan 16, 2015 20.73 21.33 20.44 21.28 208,359 +0.55(+2.63%)
Jan 15, 2015 20.96 21.08 20.35 20.74 173,122 +0.01(+0.04%)
Jan 14, 2015 20.59 21.01 20.55 20.73 210,874 -0.14(-0.67%)
Jan 13, 2015 20.87 21.28 20.53 20.87 165,677 +0.10(+0.49%)
Jan 12, 2015 20.72 20.89 20.31 20.77 141,150 -0.01(-0.04%)
Jan 09, 2015 20.76 21.10 20.65 20.78 173,582 -0.03(-0.13%)
Jan 08, 2015 20.66 21.13 20.56 20.80 126,333 +0.35(+1.72%)
Jan 07, 2015 20.44 20.73 20.14 20.45 140,239 +0.21(+1.05%)
Jan 06, 2015 20.62 20.64 19.62 20.24 357,432 -0.31(-1.49%)
Jan 05, 2015 21.09 21.20 20.17 20.54 178,864 -0.71(-3.35%)
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.