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 (%)
Aug 30, 2002 2.156 2.263 2.081 2.263 16,535 +0.00(+0.00%)
Aug 29, 2002 2.263 2.263 2.263 2.263 3,937 +0.03(+1.37%)
Aug 28, 2002 2.233 2.233 2.232 2.233 3,018 -0.05(-2.01%)
Aug 27, 2002 2.179 2.278 2.134 2.278 2,624 +0.15(+7.17%)
Aug 26, 2002 2.126 2.126 2.126 2.126 6,561 +0.11(+5.28%)
Aug 23, 2002 2.088 2.095 2.019 2.019 15,091 -0.08(-3.64%)
Aug 22, 2002 2.179 2.179 2.095 2.095 20,997 -0.13(-5.82%)
Aug 21, 2002 2.263 2.332 2.225 2.225 17,847 -0.06(-2.67%)
Aug 20, 2002 2.256 2.286 2.256 2.286 3,937 +0.10(+4.53%)
Aug 16, 2002 2.187 2.187 2.187 2.187 2,624 +0.05(+2.50%)
Aug 15, 2002 2.225 2.225 2.134 2.134 2,755 -0.15(-6.67%)
Aug 14, 2002 2.286 2.286 2.095 2.286 35,564 -0.21(-8.26%)
Aug 13, 2002 2.492 2.492 2.492 2.492 1,968 +0.02(+0.62%)
Aug 12, 2002 2.476 2.476 2.476 2.476 131 -0.14(-5.52%)
Aug 07, 2002 2.621 2.621 2.621 2.621 2,099 -0.05(-1.71%)
Aug 06, 2002 2.652 2.667 2.476 2.667 787 +0.04(+1.45%)
Aug 05, 2002 2.629 2.629 2.629 2.629 0 +0.00(+0.00%)
Aug 02, 2002 2.857 2.857 2.629 2.629 53,018 -0.42(-13.75%)
Aug 01, 2002 3.048 3.048 3.048 3.048 131 -0.11(-3.38%)
Jul 31, 2002 3.162 3.315 3.086 3.155 11,942 +0.07(+2.22%)
Jul 30, 2002 3.086 3.086 3.086 3.086 262 +0.04(+1.25%)
Jul 29, 2002 2.629 3.048 2.629 3.048 8,267 +0.38(+14.29%)
Jul 26, 2002 2.545 2.667 2.545 2.667 39,370 -0.12(-4.37%)
Jul 25, 2002 2.667 2.789 2.667 2.789 10,630 -0.26(-8.50%)
Jul 24, 2002 2.515 3.048 2.446 3.048 45,013 +0.42(+15.94%)
Jul 23, 2002 2.781 2.781 2.621 2.629 56,168 -0.38(-12.66%)
Jul 22, 2002 3.162 3.162 2.797 3.010 9,973 -0.15(-4.82%)
Jul 19, 2002 3.155 3.185 3.078 3.162 12,336 -0.03(-0.95%)
Jul 17, 2002 3.353 3.353 3.124 3.193 13,517 -0.11(-3.46%)
Jul 12, 2002 3.307 3.307 3.307 3.307 3,937 +0.03(+0.93%)
Jul 11, 2002 3.201 3.277 3.201 3.277 8,399 -0.01(-0.23%)
Jul 10, 2002 3.209 3.307 3.200 3.284 17,585 +0.05(+1.41%)
Jul 09, 2002 3.238 3.238 3.238 3.238 0 +0.00(+0.00%)
Jul 08, 2002 3.315 3.315 3.238 3.238 1,574 -0.08(-2.30%)
Jul 05, 2002 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
Jul 04, 2002 3.315 3.315 3.315 3.315 656 +0.00(+0.00%)
Jul 03, 2002 3.315 3.315 3.315 3.315 656 -0.05(-1.58%)
Jul 02, 2002 3.414 3.414 3.360 3.368 4,068 -0.05(-1.34%)
Jul 01, 2002 3.398 3.414 3.398 3.414 918 -0.10(-2.86%)
Jun 28, 2002 3.505 3.514 3.459 3.514 4,330 +0.01(+0.26%)
Jun 27, 2002 3.581 3.581 3.330 3.505 51,050 +0.00(+0.00%)
Jun 26, 2002 3.619 3.619 2.949 3.505 34,383 -0.22(-5.93%)
Jun 25, 2002 3.628 3.726 3.628 3.726 6,430 -0.04(-1.01%)
Jun 21, 2002 3.726 3.726 3.635 3.764 4,199 -0.08(-2.18%)
Jun 20, 2002 3.848 3.848 3.848 3.848 524 +0.05(+1.20%)
Jun 19, 2002 3.955 3.955 3.787 3.802 2,099 -0.14(-3.48%)
Jun 18, 2002 3.892 3.940 3.892 3.940 3,674 -0.02(-0.58%)
Jun 17, 2002 3.962 3.962 3.810 3.962 16,010 +0.05(+1.17%)
Jun 14, 2002 3.947 3.947 3.825 3.917 6,299 -0.14(-3.56%)
Jun 12, 2002 4.061 4.061 4.061 4.061 0 +0.00(+0.00%)
Jun 11, 2002 4.106 4.107 4.061 4.061 6,692 -0.05(-1.11%)
Jun 10, 2002 4.176 4.176 4.023 4.107 1,443 -0.14(-3.23%)
Jun 07, 2002 4.130 4.244 4.130 4.244 393 -0.08(-1.94%)
Jun 06, 2002 4.252 4.328 4.252 4.328 12,729 -0.02(-0.37%)
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.