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 (%)
Sep 27, 2013 24.17 24.71 23.96 24.49 0 +0.12(+0.47%)
Sep 26, 2013 24.06 24.47 23.66 24.37 95,070 +0.43(+1.78%)
Sep 25, 2013 23.81 24.48 23.72 23.95 216,728 +0.24(+1.01%)
Sep 24, 2013 22.57 23.88 22.49 23.71 149,990 +1.09(+4.83%)
Sep 23, 2013 22.46 22.78 22.45 22.62 118,606 +0.09(+0.39%)
Sep 20, 2013 22.42 22.55 22.27 22.53 0 +0.13(+0.59%)
Sep 19, 2013 21.88 22.41 21.80 22.39 80,699 +0.51(+2.35%)
Sep 18, 2013 21.92 22.10 21.76 21.88 0 -0.07(-0.32%)
Sep 17, 2013 22.00 22.23 21.83 21.95 0 -0.14(-0.64%)
Sep 16, 2013 22.16 22.27 21.89 22.09 0 +0.14(+0.65%)
Sep 13, 2013 22.00 22.07 21.84 21.95 0 +0.04(+0.16%)
Sep 12, 2013 21.79 22.07 21.79 21.91 0 +0.00(+0.00%)
Sep 11, 2013 21.57 22.06 21.32 21.91 0 +0.28(+1.31%)
Sep 10, 2013 21.41 21.65 21.33 21.63 58,216 +0.36(+1.67%)
Sep 09, 2013 20.99 21.39 20.86 21.28 0 +0.38(+1.83%)
Sep 06, 2013 21.18 21.34 20.82 20.89 0 -0.08(-0.38%)
Sep 05, 2013 20.92 21.36 20.74 20.97 68,633 +0.14(+0.68%)
Sep 04, 2013 21.17 21.25 20.59 20.83 0 +0.08(+0.38%)
Sep 03, 2013 20.11 21.22 20.01 20.75 0 +0.89(+4.47%)
Aug 30, 2013 21.11 21.11 19.67 19.86 0 -1.33(-6.28%)
Aug 29, 2013 20.62 21.21 20.45 21.20 73,621 +0.45(+2.18%)
Aug 28, 2013 21.08 21.12 20.67 20.74 0 -0.42(-1.97%)
Aug 27, 2013 21.46 21.64 20.20 21.16 168,152 -0.55(-2.53%)
Aug 26, 2013 21.75 21.91 21.56 21.71 0 -0.03(-0.12%)
Aug 23, 2013 21.42 21.95 21.07 21.74 0 +0.34(+1.58%)
Aug 22, 2013 21.56 21.73 21.12 21.40 101,841 -0.06(-0.29%)
Aug 21, 2013 21.58 21.84 21.34 21.46 0 -0.15(-0.70%)
Aug 20, 2013 21.20 21.69 21.20 21.61 115,195 +0.40(+1.88%)
Aug 19, 2013 21.11 21.67 21.11 21.21 100,869 +0.04(+0.17%)
Aug 16, 2013 21.27 21.30 20.80 21.18 0 -0.20(-0.95%)
Aug 15, 2013 21.59 21.86 21.33 21.38 83,910 -0.47(-2.15%)
Aug 14, 2013 21.75 21.91 21.67 21.85 115,190 -0.04(-0.20%)
Aug 13, 2013 22.07 22.19 21.82 21.90 92,134 -0.12(-0.52%)
Aug 12, 2013 21.27 22.15 21.27 22.01 137,855 +0.65(+3.03%)
Aug 09, 2013 21.18 21.77 21.18 21.36 243,249 +0.01(+0.04%)
Aug 08, 2013 21.67 21.67 21.35 21.36 43,727 -0.20(-0.95%)
Aug 07, 2013 21.93 22.04 21.56 21.56 61,327 -0.40(-1.82%)
Aug 06, 2013 21.21 22.02 21.21 21.96 94,633 +0.63(+2.95%)
Aug 05, 2013 21.67 21.71 20.52 21.33 263,175 -0.32(-1.48%)
Aug 02, 2013 22.11 22.17 21.59 21.65 107,175 -0.31(-1.41%)
Aug 01, 2013 21.91 22.08 21.82 21.96 166,386 +0.25(+1.14%)
Jul 31, 2013 21.27 21.77 21.16 21.71 0 +0.47(+2.20%)
Jul 30, 2013 21.16 21.29 20.97 21.24 0 +0.09(+0.42%)
Jul 29, 2013 20.72 21.17 20.65 21.16 0 +0.81(+3.99%)
Jul 26, 2013 19.61 21.16 19.58 20.35 0 +0.94(+4.86%)
Jul 25, 2013 19.14 19.46 19.05 19.40 0 +0.27(+1.43%)
Jul 24, 2013 19.06 19.38 18.88 19.13 0 +0.18(+0.93%)
Jul 23, 2013 19.04 19.13 18.92 18.95 0 -0.03(-0.14%)
Jul 22, 2013 18.94 19.04 18.83 18.98 0 +0.19(+0.98%)
Jul 19, 2013 18.77 19.28 18.41 18.79 0 +0.26(+1.43%)
Jul 18, 2013 18.13 18.57 18.03 18.53 0 +0.52(+2.89%)
Jul 17, 2013 17.92 18.08 17.57 18.01 115,127 +0.17(+0.94%)
Jul 16, 2013 18.20 18.36 17.80 17.84 0 -0.44(-2.41%)
Jul 15, 2013 17.52 18.36 17.43 18.28 0 +0.71(+4.06%)
Jul 12, 2013 17.47 17.63 17.36 17.57 0 +0.08(+0.45%)
Jul 11, 2013 17.41 17.54 17.15 17.49 0 +0.26(+1.48%)
Jul 10, 2013 17.29 17.31 17.19 17.23 0 +0.04(+0.21%)
Jul 09, 2013 17.33 17.41 17.06 17.20 0 -0.04(-0.26%)
Jul 08, 2013 17.00 17.30 17.00 17.24 0 +0.27(+1.61%)
Jul 05, 2013 16.84 16.99 16.70 16.97 0 +0.19(+1.16%)
Jul 03, 2013 16.63 16.78 16.57 16.78 0 +0.12(+0.74%)
Jul 02, 2013 16.48 16.67 16.33 16.65 0 +0.15(+0.91%)
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.