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 (%)
May 30, 2008 5.875 6.134 5.799 5.890 82,435 +0.11(+1.98%)
May 29, 2008 5.768 5.822 5.707 5.776 47,172 -0.02(-0.39%)
May 28, 2008 5.791 5.928 5.677 5.799 96,725 +0.05(+0.93%)
May 27, 2008 5.883 5.883 5.715 5.745 32,750 -0.05(-0.79%)
May 26, 2008 5.944 5.944 5.730 5.791 54,029 +0.00(+0.00%)
May 23, 2008 5.944 5.944 5.730 5.791 54,029 -0.14(-2.31%)
May 22, 2008 5.955 6.020 5.799 5.928 83,823 -0.12(-2.02%)
May 21, 2008 6.187 6.187 5.989 6.050 74,055 +0.08(+1.28%)
May 20, 2008 6.073 6.134 5.890 5.974 102,886 -0.08(-1.26%)
May 19, 2008 6.187 6.271 6.005 6.050 108,031 -0.02(-0.25%)
May 16, 2008 6.332 6.359 5.944 6.065 210,596 -0.25(-3.98%)
May 15, 2008 6.401 6.401 6.256 6.317 140,198 -0.12(-1.89%)
May 14, 2008 6.576 6.645 6.264 6.439 142,127 +0.06(+0.96%)
May 13, 2008 6.660 6.660 6.378 6.378 68,766 -0.27(-4.01%)
May 12, 2008 6.728 6.812 6.591 6.645 20,071 -0.04(-0.57%)
May 09, 2008 6.629 6.728 6.355 6.683 56,461 +0.06(+0.92%)
May 08, 2008 6.706 6.820 6.507 6.622 38,104 -0.15(-2.25%)
May 07, 2008 6.667 6.774 6.462 6.774 53,887 +0.18(+2.66%)
May 06, 2008 6.599 6.736 6.485 6.599 73,159 -0.11(-1.59%)
May 05, 2008 6.927 6.927 6.462 6.706 72,428 -0.08(-1.12%)
May 02, 2008 6.683 6.919 6.477 6.782 262,012 +0.27(+4.22%)
May 01, 2008 6.233 6.576 6.096 6.507 49,705 +0.25(+4.02%)
Apr 30, 2008 6.096 6.256 6.096 6.256 46,310 +0.16(+2.63%)
Apr 29, 2008 5.928 6.134 5.928 6.096 14,173 +0.06(+1.01%)
Apr 28, 2008 6.027 6.104 5.989 6.035 51,428 +0.03(+0.51%)
Apr 25, 2008 5.997 6.050 5.883 6.005 48,815 -0.08(-1.25%)
Apr 24, 2008 6.104 6.172 5.814 6.081 38,517 -0.05(-0.75%)
Apr 23, 2008 5.890 6.149 5.890 6.126 51,447 +0.26(+4.42%)
Apr 22, 2008 6.081 6.096 5.723 5.867 51,622 -0.23(-3.75%)
Apr 21, 2008 6.088 6.134 6.048 6.096 21,380 -0.02(-0.37%)
Apr 18, 2008 5.944 6.134 5.944 6.119 36,149 +0.10(+1.65%)
Apr 17, 2008 5.928 6.035 5.905 6.020 20,525 +0.11(+1.94%)
Apr 16, 2008 5.713 5.905 5.601 5.905 97,008 +0.19(+3.33%)
Apr 15, 2008 5.799 5.837 5.669 5.715 75,394 -0.11(-1.83%)
Apr 14, 2008 6.043 6.043 5.799 5.822 54,543 -0.20(-3.29%)
Apr 11, 2008 6.081 6.081 5.951 6.020 30,050 -0.11(-1.74%)
Apr 10, 2008 5.982 6.134 5.905 6.126 18,635 +0.04(+0.63%)
Apr 09, 2008 6.142 6.149 5.944 6.088 79,114 +0.01(+0.13%)
Apr 08, 2008 5.852 6.325 5.837 6.081 47,244 +0.24(+4.04%)
Apr 07, 2008 6.081 6.088 5.837 5.844 19,652 -0.20(-3.28%)
Apr 04, 2008 5.768 6.187 5.768 6.043 28,483 +0.30(+5.31%)
Apr 03, 2008 5.761 6.035 5.700 5.738 65,125 -0.06(-1.05%)
Apr 02, 2008 5.303 5.944 5.303 5.799 93,279 +0.50(+9.34%)
Apr 01, 2008 5.593 5.662 5.235 5.303 95,374 -0.24(-4.26%)
Mar 31, 2008 5.357 5.555 5.067 5.540 129,003 +0.19(+3.56%)
Mar 28, 2008 5.334 5.410 5.258 5.349 62,454 -0.06(-1.13%)
Mar 27, 2008 5.334 5.410 5.296 5.410 36,971 +0.09(+1.72%)
Mar 26, 2008 5.265 5.334 5.212 5.319 38,296 -0.02(-0.29%)
Mar 25, 2008 5.273 5.410 5.273 5.334 56,168 +0.00(+0.00%)
Mar 24, 2008 5.387 5.418 5.303 5.334 76,488 -0.05(-0.85%)
Mar 21, 2008 5.227 5.448 5.197 5.380 79,280 +0.00(+0.00%)
Mar 20, 2008 5.227 5.448 5.197 5.380 79,280 +0.17(+3.22%)
Mar 19, 2008 5.326 5.509 5.212 5.212 273,550 -0.14(-2.56%)
Mar 18, 2008 5.372 5.425 5.166 5.349 117,603 +0.02(+0.29%)
Mar 17, 2008 5.372 5.463 5.189 5.334 167,287 -0.09(-1.69%)
Mar 14, 2008 5.616 5.624 5.425 5.425 91,898 -0.27(-4.69%)
Mar 13, 2008 5.677 5.768 5.486 5.692 237,330 -0.06(-1.06%)
Mar 12, 2008 5.944 5.982 5.540 5.753 205,004 -0.25(-4.19%)
Mar 11, 2008 5.974 6.050 5.852 6.005 47,883 +0.00(+0.00%)
Mar 10, 2008 6.157 6.286 5.883 6.005 132,774 -0.17(-2.72%)
Mar 07, 2008 6.180 6.195 6.027 6.172 181,059 +0.00(+0.00%)
Mar 06, 2008 6.271 6.386 6.126 6.172 183,945 -0.05(-0.86%)
Mar 05, 2008 6.302 6.302 6.157 6.225 31,681 -0.02(-0.37%)
Mar 04, 2008 6.218 6.317 6.210 6.248 80,013 +0.02(+0.37%)
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.