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, 2006 6.858 6.934 6.774 6.927 6,574 -0.01(-0.11%)
May 30, 2006 6.934 6.980 6.789 6.934 148,164 +0.02(+0.22%)
May 26, 2006 6.961 6.961 6.873 6.919 1,574 -0.06(-0.87%)
May 25, 2006 6.980 6.995 6.850 6.980 14,580 -0.02(-0.22%)
May 24, 2006 6.972 7.010 6.927 6.995 312,469 -0.08(-1.18%)
May 23, 2006 7.102 7.163 7.003 7.079 39,239 -0.12(-1.69%)
May 22, 2006 7.216 7.231 7.140 7.201 26,378 +0.08(+1.07%)
May 19, 2006 7.208 7.208 7.056 7.125 22,260 -0.10(-1.37%)
May 18, 2006 7.216 7.292 7.064 7.224 33,727 -0.05(-0.63%)
May 17, 2006 7.231 7.292 7.018 7.269 159,095 +0.00(+0.00%)
May 16, 2006 7.117 7.300 7.117 7.269 86,817 +0.23(+3.25%)
May 15, 2006 7.064 7.163 6.728 7.041 34,575 -0.10(-1.39%)
May 12, 2006 7.102 7.308 7.087 7.140 86,925 +0.02(+0.21%)
May 11, 2006 7.056 7.125 6.949 7.125 19,160 +0.05(+0.65%)
May 10, 2006 7.071 7.079 7.010 7.079 36,352 +0.01(+0.11%)
May 09, 2006 7.041 7.155 7.033 7.071 23,447 -0.06(-0.85%)
May 08, 2006 7.087 7.170 7.087 7.132 11,351 -0.03(-0.43%)
May 05, 2006 7.071 7.315 7.071 7.163 40,635 +0.04(+0.54%)
May 04, 2006 7.178 7.201 7.048 7.125 21,916 +0.00(+0.00%)
May 03, 2006 6.896 7.140 6.896 7.125 750,072 +0.15(+2.19%)
May 02, 2006 6.797 7.071 6.751 6.972 65,218 +0.14(+2.12%)
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.