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 28, 2013 13.78 14.20 13.69 14.03 241,941 +0.30(+2.21%)
Mar 27, 2013 13.70 13.81 13.56 13.73 177,173 +0.00(+0.00%)
Mar 26, 2013 13.54 13.75 13.35 13.73 183,784 +0.23(+1.74%)
Mar 25, 2013 13.33 13.53 13.10 13.49 61,137 +0.14(+1.04%)
Mar 22, 2013 13.01 13.36 13.00 13.36 146,201 +0.34(+2.60%)
Mar 21, 2013 12.91 13.02 12.67 13.02 176,610 +0.00(+0.00%)
Mar 20, 2013 12.59 13.02 12.59 13.02 193,136 +0.44(+3.52%)
Mar 19, 2013 12.89 12.90 12.47 12.57 89,682 -0.31(-2.42%)
Mar 18, 2013 12.59 12.94 12.59 12.89 218,618 +0.16(+1.23%)
Mar 15, 2013 12.67 12.77 12.31 12.73 120,948 +0.08(+0.62%)
Mar 14, 2013 12.80 12.80 12.56 12.65 35,302 -0.11(-0.88%)
Mar 13, 2013 12.63 12.80 12.63 12.77 156,047 +0.10(+0.82%)
Mar 12, 2013 12.76 12.79 12.65 12.66 76,385 -0.12(-0.95%)
Mar 11, 2013 12.77 12.80 12.57 12.78 87,636 +0.03(+0.20%)
Mar 08, 2013 12.56 12.77 12.38 12.76 89,259 +0.52(+4.26%)
Mar 07, 2013 11.94 12.26 11.86 12.24 25,108 +0.26(+2.17%)
Mar 06, 2013 11.65 11.98 11.58 11.98 42,132 +0.33(+2.83%)
Mar 05, 2013 11.80 11.80 11.57 11.65 27,920 -0.07(-0.59%)
Mar 04, 2013 11.81 11.83 11.59 11.72 40,495 -0.22(-1.82%)
Mar 01, 2013 11.93 11.93 11.76 11.93 24,638 +0.00(+0.00%)
Feb 28, 2013 11.81 11.93 11.74 11.93 27,140 +0.16(+1.33%)
Feb 27, 2013 11.53 11.86 11.52 11.78 44,296 +0.23(+1.95%)
Feb 26, 2013 11.33 11.62 11.33 11.55 37,150 +0.23(+1.99%)
Feb 25, 2013 11.37 11.72 11.28 11.33 132,712 -0.01(-0.08%)
Feb 22, 2013 10.74 11.37 10.68 11.33 155,162 +0.70(+6.61%)
Feb 21, 2013 10.67 10.75 10.63 10.63 19,869 -0.03(-0.33%)
Feb 20, 2013 11.03 11.05 10.66 10.67 56,528 -0.39(-3.53%)
Feb 19, 2013 11.05 11.09 10.97 11.06 26,162 +0.09(+0.79%)
Feb 15, 2013 11.09 11.10 10.95 10.97 46,556 -0.05(-0.47%)
Feb 14, 2013 10.91 11.06 10.83 11.02 15,507 +0.10(+0.87%)
Feb 13, 2013 11.05 11.06 10.76 10.93 46,129 -0.08(-0.71%)
Feb 12, 2013 10.98 11.02 10.85 11.00 20,778 +0.16(+1.44%)
Feb 11, 2013 11.01 11.02 10.79 10.85 41,907 -0.16(-1.50%)
Feb 08, 2013 10.93 11.28 10.93 11.01 33,713 +0.16(+1.44%)
Feb 07, 2013 10.93 11.03 10.80 10.86 28,714 -0.09(-0.79%)
Feb 06, 2013 11.06 11.15 10.85 10.94 30,038 -0.13(-1.18%)
Feb 04, 2013 11.19 11.35 11.06 11.07 53,497 -0.16(-1.39%)
Feb 01, 2013 11.13 11.26 11.06 11.23 53,199 +0.18(+1.65%)
Jan 31, 2013 10.91 11.13 10.55 11.05 85,877 +0.16(+1.43%)
Jan 30, 2013 10.80 10.90 10.72 10.89 42,290 +0.06(+0.56%)
Jan 29, 2013 10.68 10.85 10.54 10.83 44,999 +0.11(+1.05%)
Jan 28, 2013 10.57 10.73 10.50 10.72 37,365 +0.17(+1.65%)
Jan 25, 2013 10.54 10.59 10.37 10.54 17,581 +0.08(+0.75%)
Jan 24, 2013 10.47 10.59 10.41 10.47 14,242 +0.00(+0.00%)
Jan 23, 2013 10.59 10.59 10.47 10.47 12,489 -0.10(-0.90%)
Jan 22, 2013 10.56 10.57 10.40 10.56 17,316 -0.03(-0.33%)
Jan 18, 2013 10.39 10.63 10.39 10.60 35,985 +0.17(+1.66%)
Jan 17, 2013 10.42 10.45 10.32 10.42 27,503 +0.03(+0.34%)
Jan 16, 2013 10.30 10.41 10.24 10.39 14,672 +0.03(+0.25%)
Jan 15, 2013 10.40 10.46 10.28 10.36 20,457 -0.13(-1.24%)
Jan 14, 2013 10.37 10.50 10.29 10.49 26,705 +0.06(+0.58%)
Jan 11, 2013 10.33 10.50 10.33 10.43 18,097 +0.15(+1.43%)
Jan 10, 2013 10.50 10.50 10.10 10.28 40,744 -0.20(-1.90%)
Jan 09, 2013 10.59 10.59 10.23 10.48 62,060 -0.03(-0.25%)
Jan 08, 2013 10.27 10.57 10.26 10.51 72,915 +0.24(+2.37%)
Jan 07, 2013 10.26 10.35 10.16 10.27 31,676 -0.07(-0.67%)
Jan 04, 2013 10.40 10.41 10.04 10.34 48,352 +0.02(+0.17%)
Jan 03, 2013 10.13 10.35 9.971 10.32 52,204 +0.23(+2.32%)
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.