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 31, 2012 8.267 8.318 8.123 8.199 111,276 -0.01(-0.10%)
May 30, 2012 8.140 8.360 8.073 8.208 96,535 -0.02(-0.21%)
May 29, 2012 8.090 8.326 8.039 8.225 143,183 +0.16(+1.99%)
May 25, 2012 8.014 8.098 7.971 8.064 142,388 +0.04(+0.53%)
May 24, 2012 7.954 8.056 7.895 8.022 135,289 +0.07(+0.85%)
May 23, 2012 7.904 7.971 7.828 7.954 184,072 -0.02(-0.21%)
May 22, 2012 8.030 8.047 7.921 7.971 92,929 -0.04(-0.53%)
May 21, 2012 7.904 8.056 7.802 8.014 127,572 +0.13(+1.61%)
May 18, 2012 7.988 8.174 7.836 7.887 155,979 -0.10(-1.27%)
May 17, 2012 8.208 8.233 7.988 7.988 143,932 -0.21(-2.57%)
May 16, 2012 8.149 8.309 8.140 8.199 66,118 +0.07(+0.83%)
May 15, 2012 8.157 8.258 8.115 8.132 79,295 -0.05(-0.62%)
May 14, 2012 8.326 8.360 8.174 8.182 233,519 -0.19(-2.32%)
May 11, 2012 8.022 8.427 8.022 8.377 93,762 +0.31(+3.87%)
May 10, 2012 8.292 8.292 7.895 8.064 731,649 -0.14(-1.65%)
May 09, 2012 8.267 8.343 8.191 8.199 270,089 -0.20(-2.41%)
May 08, 2012 8.790 8.866 8.360 8.402 229,898 +0.08(+0.91%)
May 07, 2012 8.233 8.368 8.157 8.326 152,747 +0.04(+0.51%)
May 04, 2012 8.470 8.664 8.208 8.284 196,731 -0.10(-1.21%)
May 03, 2012 8.426 8.475 8.336 8.385 173,335 -0.07(-0.87%)
May 02, 2012 8.418 8.475 8.393 8.459 102,874 +0.00(+0.00%)
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.