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 30, 2012 9.362 9.395 9.123 9.132 113,381 -0.14(-1.51%)
Mar 29, 2012 9.412 9.412 9.116 9.272 149,994 -0.21(-2.25%)
Mar 28, 2012 9.855 9.888 9.313 9.486 511,102 -0.37(-3.75%)
Mar 27, 2012 9.765 9.980 9.757 9.855 306,425 +0.13(+1.35%)
Mar 26, 2012 10.39 10.45 9.650 9.724 304,691 -0.55(-5.36%)
Mar 23, 2012 9.937 10.32 9.855 10.27 117,546 +0.33(+3.30%)
Mar 22, 2012 9.601 9.962 9.584 9.946 128,368 +0.22(+2.28%)
Mar 21, 2012 9.518 9.781 9.486 9.724 342,733 +0.20(+2.07%)
Mar 20, 2012 9.403 9.576 9.387 9.527 197,613 +0.02(+0.26%)
Mar 19, 2012 9.568 9.576 9.420 9.502 208,735 -0.11(-1.11%)
Mar 16, 2012 9.798 9.839 9.576 9.609 343,121 -0.21(-2.09%)
Mar 15, 2012 10.50 10.50 9.748 9.814 342,699 -0.64(-6.13%)
Mar 14, 2012 10.55 10.59 10.44 10.45 105,179 -0.13(-1.24%)
Mar 13, 2012 10.64 10.64 10.48 10.59 182,221 +0.07(+0.70%)
Mar 12, 2012 10.82 10.87 10.47 10.51 105,875 -0.33(-3.03%)
Mar 09, 2012 11.10 11.17 10.80 10.84 126,475 -0.23(-2.08%)
Mar 08, 2012 10.76 11.08 10.75 11.07 41,876 +0.44(+4.17%)
Mar 07, 2012 10.82 10.92 10.60 10.63 79,669 -0.06(-0.54%)
Mar 06, 2012 11.03 11.08 10.67 10.68 135,604 -0.53(-4.69%)
Mar 05, 2012 10.99 11.23 10.98 11.21 74,941 +0.14(+1.26%)
Mar 02, 2012 10.72 11.22 10.58 11.07 194,780 +0.39(+3.61%)
Mar 01, 2012 10.68 10.87 10.50 10.68 174,053 +0.07(+0.70%)
Feb 29, 2012 10.64 10.71 10.44 10.61 241,248 -0.00(-0.04%)
Feb 28, 2012 10.86 11.32 10.36 10.61 853,982 -0.25(-2.31%)
Feb 27, 2012 11.19 11.28 10.82 10.87 96,604 -0.42(-3.71%)
Feb 24, 2012 10.91 11.47 10.86 11.28 536,150 +0.39(+3.54%)
Feb 23, 2012 10.57 10.98 10.57 10.90 172,945 +0.34(+3.19%)
Feb 22, 2012 10.73 10.80 10.56 10.56 88,397 -0.21(-1.91%)
Feb 21, 2012 10.96 10.96 10.60 10.77 153,923 -0.16(-1.43%)
Feb 17, 2012 11.01 11.04 10.89 10.92 62,677 -0.02(-0.22%)
Feb 16, 2012 10.78 11.12 10.74 10.95 102,242 +0.16(+1.45%)
Feb 15, 2012 10.81 10.95 10.63 10.79 85,692 +0.07(+0.69%)
Feb 14, 2012 11.24 11.24 10.59 10.72 110,764 -0.58(-5.16%)
Feb 13, 2012 11.19 11.40 11.07 11.30 71,522 +0.30(+2.76%)
Feb 10, 2012 11.18 11.30 10.95 11.00 48,224 -0.29(-2.59%)
Feb 09, 2012 11.38 11.55 11.22 11.29 62,489 -0.02(-0.22%)
Feb 08, 2012 11.54 11.61 11.23 11.31 48,749 -0.22(-1.90%)
Feb 07, 2012 11.57 11.72 11.44 11.53 93,612 -0.07(-0.56%)
Feb 06, 2012 11.68 11.75 11.46 11.60 50,029 -0.15(-1.31%)
Feb 03, 2012 11.05 11.79 10.90 11.75 94,705 +0.94(+8.72%)
Feb 02, 2012 10.83 10.85 10.65 10.81 55,228 +0.02(+0.15%)
Feb 01, 2012 10.71 10.93 10.61 10.79 184,974 +0.17(+1.61%)
Jan 31, 2012 10.64 10.74 10.58 10.62 87,773 +0.06(+0.54%)
Jan 30, 2012 10.65 10.65 10.16 10.57 492,525 -0.18(-1.66%)
Jan 27, 2012 10.74 10.79 10.70 10.74 39,275 +0.00(+0.00%)
Jan 26, 2012 10.81 10.85 10.66 10.74 120,209 -0.07(-0.68%)
Jan 25, 2012 10.71 10.87 10.62 10.82 113,305 +0.11(+0.99%)
Jan 24, 2012 10.87 10.87 10.70 10.71 70,303 -0.20(-1.86%)
Jan 23, 2012 10.85 11.11 10.81 10.92 53,786 +0.03(+0.30%)
Jan 20, 2012 10.59 10.96 10.48 10.88 133,348 +0.26(+2.45%)
Jan 19, 2012 10.84 10.96 10.46 10.62 85,209 -0.15(-1.36%)
Jan 18, 2012 10.20 10.89 10.20 10.77 112,914 +0.59(+5.75%)
Jan 17, 2012 10.51 10.57 10.10 10.18 103,988 -0.23(-2.19%)
Jan 13, 2012 10.44 10.57 10.36 10.41 66,447 -0.20(-1.84%)
Jan 12, 2012 10.65 10.72 10.48 10.61 55,770 -0.02(-0.23%)
Jan 11, 2012 10.49 10.66 10.38 10.63 113,454 +0.10(+0.93%)
Jan 10, 2012 10.23 10.54 10.05 10.53 143,881 +0.42(+4.18%)
Jan 09, 2012 10.57 10.66 9.989 10.11 78,661 -0.44(-4.16%)
Jan 06, 2012 10.68 10.87 10.53 10.55 141,175 -0.15(-1.37%)
Jan 05, 2012 10.90 11.06 10.65 10.70 119,813 -0.29(-2.66%)
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.