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%)
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.