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 (%)
Aug 31, 2010 11.75 11.75 11.56 11.66 39,092 -0.04(-0.34%)
Aug 30, 2010 11.61 11.84 11.61 11.70 30,143 +0.12(+1.04%)
Aug 27, 2010 11.54 11.61 11.49 11.58 13,724 +0.06(+0.52%)
Aug 26, 2010 11.50 11.63 11.46 11.52 21,301 -0.01(-0.09%)
Aug 25, 2010 11.42 11.63 11.38 11.53 24,766 +0.04(+0.35%)
Aug 24, 2010 11.77 11.88 11.24 11.49 55,423 -0.31(-2.63%)
Aug 23, 2010 12.04 12.28 11.74 11.80 37,132 -0.26(-2.16%)
Aug 20, 2010 12.01 12.22 11.96 12.06 62,398 -0.02(-0.17%)
Aug 19, 2010 11.94 12.12 11.91 12.08 24,720 +0.00(+0.00%)
Aug 18, 2010 12.17 12.24 11.95 12.08 37,887 -0.02(-0.17%)
Aug 17, 2010 11.91 12.35 11.73 12.10 29,780 +0.23(+1.94%)
Aug 16, 2010 11.97 11.97 11.76 11.87 26,879 -0.14(-1.17%)
Aug 13, 2010 12.02 12.11 11.83 12.01 51,307 +0.03(+0.25%)
Aug 12, 2010 11.95 12.09 11.81 11.98 58,027 -0.03(-0.25%)
Aug 11, 2010 12.17 12.21 11.94 12.01 59,850 -0.41(-3.30%)
Aug 10, 2010 12.61 12.75 12.34 12.42 44,471 -0.27(-2.13%)
Aug 09, 2010 12.63 12.73 12.50 12.69 14,781 +0.05(+0.40%)
Aug 06, 2010 12.56 12.74 12.44 12.64 69,337 +0.03(+0.24%)
Aug 05, 2010 12.34 12.65 12.33 12.61 83,036 +0.28(+2.27%)
Aug 04, 2010 12.44 12.50 12.26 12.33 46,563 +0.01(+0.08%)
Aug 03, 2010 12.13 12.55 11.75 12.32 142,394 +0.07(+0.57%)
Aug 02, 2010 12.50 12.50 11.93 12.25 95,489 -0.08(-0.65%)
Jul 30, 2010 11.33 12.47 11.23 12.33 60,243 +0.89(+7.78%)
Jul 29, 2010 11.37 11.63 11.33 11.44 48,580 +0.15(+1.33%)
Jul 28, 2010 11.27 11.30 11.00 11.29 53,055 +0.02(+0.18%)
Jul 27, 2010 11.26 11.37 11.15 11.27 42,552 +0.06(+0.54%)
Jul 26, 2010 11.36 11.36 11.21 11.21 6,170 -0.05(-0.44%)
Jul 23, 2010 11.08 11.43 11.04 11.26 33,954 +0.32(+2.93%)
Jul 22, 2010 10.83 11.19 10.83 10.94 20,237 +0.16(+1.48%)
Jul 21, 2010 10.93 11.18 10.75 10.78 32,137 -0.01(-0.09%)
Jul 20, 2010 10.23 10.85 10.23 10.79 109,202 +0.38(+3.65%)
Jul 19, 2010 10.36 10.43 10.13 10.41 31,607 +0.00(+0.00%)
Jul 16, 2010 10.88 10.95 10.36 10.41 61,440 -0.56(-5.10%)
Jul 15, 2010 11.02 11.12 10.93 10.97 50,688 -0.03(-0.27%)
Jul 14, 2010 10.85 11.05 10.85 11.00 445,108 +0.20(+1.85%)
Jul 13, 2010 11.05 11.05 10.56 10.80 126,126 +0.10(+0.93%)
Jul 12, 2010 10.34 10.70 10.30 10.70 50,850 +0.31(+2.98%)
Jul 09, 2010 10.20 10.40 10.19 10.39 28,417 +0.19(+1.86%)
Jul 08, 2010 10.35 10.35 10.07 10.20 82,039 -0.04(-0.39%)
Jul 07, 2010 10.22 10.25 10.09 10.24 163,771 -0.03(-0.29%)
Jul 06, 2010 10.41 10.77 10.26 10.27 49,131 -0.10(-0.96%)
Jul 02, 2010 10.58 10.65 10.17 10.37 36,615 -0.30(-2.81%)
Jul 01, 2010 10.73 10.87 10.56 10.67 166,353 -0.01(-0.09%)
Jun 30, 2010 11.02 11.02 10.64 10.68 152,525 -0.43(-3.87%)
Jun 29, 2010 11.32 11.41 10.86 11.11 141,015 -0.93(-7.72%)
Jun 25, 2010 12.07 12.23 11.95 12.04 93,214 -0.19(-1.55%)
Jun 24, 2010 12.34 12.44 12.18 12.23 38,519 -0.44(-3.47%)
Jun 23, 2010 12.30 12.74 12.20 12.67 35,479 +0.44(+3.60%)
Jun 22, 2010 12.82 12.82 12.20 12.23 82,462 -0.48(-3.78%)
Jun 21, 2010 13.10 13.10 12.66 12.71 17,951 -0.11(-0.86%)
Jun 18, 2010 13.00 13.12 12.70 12.82 96,193 -0.17(-1.31%)
Jun 17, 2010 12.81 13.01 12.80 12.99 47,915 +0.03(+0.23%)
Jun 16, 2010 12.92 13.19 12.90 12.96 57,550 -0.01(-0.08%)
Jun 15, 2010 12.95 13.17 12.65 12.97 44,214 -0.02(-0.15%)
Jun 14, 2010 12.78 13.09 12.78 12.99 97,140 +0.21(+1.64%)
Jun 11, 2010 12.43 12.80 12.35 12.78 43,756 +0.33(+2.65%)
Jun 10, 2010 12.01 12.45 11.86 12.45 58,657 +0.61(+5.15%)
Jun 09, 2010 11.83 12.04 11.79 11.84 29,387 -0.02(-0.17%)
Jun 08, 2010 11.44 11.87 11.30 11.86 65,846 +0.36(+3.13%)
Jun 07, 2010 12.14 12.14 11.48 11.50 72,598 -0.27(-2.29%)
Jun 04, 2010 11.58 12.29 11.58 11.77 51,073 -0.33(-2.73%)
Jun 03, 2010 12.18 12.34 12.05 12.10 52,134 -0.14(-1.14%)
Jun 02, 2010 12.27 12.38 12.17 12.24 48,828 +0.01(+0.04%)
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.