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 (%)
Feb 27, 2015 24.42 24.69 23.96 24.08 186,502 -0.42(-1.70%)
Feb 26, 2015 24.25 25.08 23.92 24.50 431,160 +0.29(+1.19%)
Feb 25, 2015 24.82 25.01 24.06 24.21 310,142 -0.74(-2.97%)
Feb 24, 2015 23.77 25.62 23.77 24.95 1,303,644 +1.43(+6.06%)
Feb 23, 2015 23.59 23.65 23.39 23.52 148,148 -0.08(-0.35%)
Feb 20, 2015 23.68 23.70 23.39 23.61 150,931 +0.02(+0.08%)
Feb 19, 2015 23.62 23.78 23.46 23.59 89,626 -0.14(-0.58%)
Feb 18, 2015 23.59 23.74 23.51 23.73 106,835 +0.04(+0.16%)
Feb 17, 2015 23.69 23.74 23.45 23.69 93,622 +0.03(+0.12%)
Feb 13, 2015 23.78 23.66 23.66 23.66 152,472 -0.06(-0.23%)
Feb 12, 2015 22.85 24.41 22.85 23.72 343,168 +0.95(+4.19%)
Feb 11, 2015 22.67 22.86 22.57 22.77 77,596 +0.00(+0.00%)
Feb 10, 2015 22.77 22.83 22.26 22.77 167,690 +0.19(+0.82%)
Feb 09, 2015 22.56 22.79 22.33 22.58 209,371 -0.18(-0.77%)
Feb 06, 2015 22.85 22.90 22.54 22.76 156,943 -0.07(-0.32%)
Feb 05, 2015 22.68 22.90 22.46 22.83 194,184 +0.11(+0.49%)
Feb 04, 2015 22.42 22.90 22.42 22.72 132,005 +0.21(+0.95%)
Feb 03, 2015 22.28 22.86 22.27 22.51 164,724 +0.34(+1.54%)
Feb 02, 2015 22.15 22.66 21.53 22.16 178,146 +0.05(+0.21%)
Jan 30, 2015 22.63 22.86 22.09 22.12 294,418 -0.77(-3.36%)
Jan 29, 2015 22.38 22.90 22.22 22.89 109,062 +0.52(+2.32%)
Jan 28, 2015 22.89 22.90 22.28 22.37 117,773 -0.40(-1.75%)
Jan 27, 2015 22.24 22.89 22.23 22.77 113,877 +0.31(+1.40%)
Jan 26, 2015 22.72 22.86 22.27 22.45 299,301 -0.39(-1.70%)
Jan 23, 2015 22.37 22.90 22.20 22.84 352,282 +0.52(+2.32%)
Jan 22, 2015 21.80 22.33 21.64 22.32 314,588 +0.53(+2.42%)
Jan 21, 2015 21.21 21.79 21.21 21.79 162,168 +0.47(+2.21%)
Jan 20, 2015 21.31 21.62 20.99 21.32 199,535 +0.04(+0.17%)
Jan 16, 2015 20.73 21.33 20.44 21.28 208,359 +0.55(+2.63%)
Jan 15, 2015 20.96 21.08 20.35 20.74 173,122 +0.01(+0.04%)
Jan 14, 2015 20.59 21.01 20.55 20.73 210,874 -0.14(-0.67%)
Jan 13, 2015 20.87 21.28 20.53 20.87 165,677 +0.10(+0.49%)
Jan 12, 2015 20.72 20.89 20.31 20.77 141,150 -0.01(-0.04%)
Jan 09, 2015 20.76 21.10 20.65 20.78 173,582 -0.03(-0.13%)
Jan 08, 2015 20.66 21.13 20.56 20.80 126,333 +0.35(+1.72%)
Jan 07, 2015 20.44 20.73 20.14 20.45 140,239 +0.21(+1.05%)
Jan 06, 2015 20.62 20.64 19.62 20.24 357,432 -0.31(-1.49%)
Jan 05, 2015 21.09 21.20 20.17 20.54 178,864 -0.71(-3.35%)
Jan 02, 2015 21.17 21.39 20.77 21.26 151,075 +0.23(+1.10%)
Dec 31, 2014 21.12 21.03 21.03 21.03 206,502 +0.04(+0.18%)
Dec 30, 2014 20.92 21.18 20.85 20.99 78,255 -0.05(-0.22%)
Dec 29, 2014 21.03 21.09 20.72 21.03 178,776 -0.02(-0.09%)
Dec 26, 2014 21.28 21.28 20.86 21.05 86,463 -0.09(-0.44%)
Dec 24, 2014 21.13 21.15 21.15 21.15 56,515 +0.14(+0.66%)
Dec 23, 2014 21.41 21.41 20.96 21.01 175,628 -0.24(-1.13%)
Dec 22, 2014 21.39 21.57 20.62 21.25 258,150 -0.19(-0.86%)
Dec 19, 2014 20.96 21.55 20.70 21.43 334,374 +0.42(+1.98%)
Dec 18, 2014 21.00 21.03 20.43 21.02 241,634 +0.25(+1.20%)
Dec 17, 2014 19.80 20.78 19.73 20.77 157,364 +0.95(+4.81%)
Dec 16, 2014 19.48 20.00 19.31 19.81 157,953 +0.24(+1.23%)
Dec 15, 2014 19.52 19.65 19.35 19.57 194,954 +0.14(+0.71%)
Dec 12, 2014 20.11 20.24 19.38 19.43 253,843 -0.98(-4.80%)
Dec 11, 2014 20.60 20.67 20.23 20.41 362,798 -0.16(-0.77%)
Dec 10, 2014 21.48 21.70 20.40 20.57 240,141 -1.05(-4.88%)
Dec 09, 2014 21.07 21.69 20.72 21.63 350,578 +0.27(+1.26%)
Dec 08, 2014 21.01 21.70 20.54 21.36 324,748 +0.42(+1.99%)
Dec 05, 2014 20.92 21.44 20.79 20.94 373,708 +0.01(+0.04%)
Dec 04, 2014 20.48 21.05 20.30 20.93 289,386 +0.40(+1.94%)
Dec 03, 2014 20.08 20.61 19.73 20.53 133,303 +0.48(+2.40%)
Dec 02, 2014 19.70 20.24 19.60 20.05 119,698 +0.34(+1.74%)
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.