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 (%)
Dec 30, 2011 10.94 11.09 10.74 10.99 95,002 +0.02(+0.15%)
Dec 29, 2011 10.79 10.99 10.70 10.97 117,960 +0.24(+2.27%)
Dec 28, 2011 11.02 11.02 10.61 10.73 96,917 -0.28(-2.58%)
Dec 27, 2011 10.85 11.02 10.74 11.01 117,233 +0.06(+0.59%)
Dec 23, 2011 10.83 10.97 10.74 10.95 64,916 -0.02(-0.22%)
Dec 21, 2011 10.92 11.09 10.73 10.97 39,061 +0.04(+0.37%)
Dec 20, 2011 10.58 10.95 10.41 10.93 122,810 +0.65(+6.32%)
Dec 19, 2011 11.20 11.22 10.27 10.28 80,506 -0.77(-6.99%)
Dec 16, 2011 11.73 11.73 11.00 11.05 150,144 -0.54(-4.63%)
Dec 15, 2011 11.76 11.97 11.53 11.59 143,087 +0.03(+0.28%)
Dec 14, 2011 11.29 11.57 11.26 11.56 97,430 +0.12(+1.07%)
Dec 13, 2011 11.79 11.85 11.37 11.44 337,355 -0.34(-2.90%)
Dec 12, 2011 11.55 11.80 11.38 11.78 107,701 +0.03(+0.28%)
Dec 09, 2011 11.52 12.00 11.28 11.74 113,898 +0.30(+2.63%)
Dec 08, 2011 11.94 12.08 11.41 11.44 72,774 -0.75(-6.13%)
Dec 07, 2011 12.05 12.25 11.88 12.19 52,718 +0.03(+0.27%)
Dec 06, 2011 12.07 12.31 11.88 12.16 100,688 +0.07(+0.54%)
Dec 05, 2011 12.01 12.13 11.61 12.09 138,779 +0.35(+2.98%)
Dec 02, 2011 11.58 11.82 11.42 11.74 53,888 +0.34(+2.99%)
Dec 01, 2011 11.78 11.79 11.39 11.40 88,058 -0.38(-3.24%)
Nov 30, 2011 11.61 11.95 11.18 11.79 201,572 +0.72(+6.54%)
Nov 29, 2011 11.22 11.22 10.87 11.06 59,021 -0.28(-2.51%)
Nov 28, 2011 11.11 11.48 11.02 11.35 159,994 +0.70(+6.57%)
Nov 25, 2011 10.39 10.78 10.39 10.65 87,666 +0.16(+1.55%)
Nov 23, 2011 10.61 10.69 10.31 10.48 142,995 -0.21(-1.98%)
Nov 22, 2011 11.09 11.12 10.61 10.70 185,428 -0.41(-3.73%)
Nov 21, 2011 11.00 11.26 11.00 11.11 177,966 -0.11(-1.01%)
Nov 18, 2011 11.19 11.49 11.13 11.22 130,075 +0.05(+0.44%)
Nov 17, 2011 11.35 11.45 10.93 11.18 223,879 -0.16(-1.43%)
Nov 16, 2011 11.55 11.65 11.27 11.34 109,224 -0.33(-2.85%)
Nov 15, 2011 11.70 11.94 11.43 11.67 101,879 -0.09(-0.76%)
Nov 14, 2011 12.29 12.29 11.57 11.76 90,853 -0.37(-3.02%)
Nov 11, 2011 11.60 12.15 11.32 12.13 136,173 +0.67(+5.82%)
Nov 10, 2011 12.63 12.75 11.18 11.46 293,344 -0.93(-7.54%)
Nov 09, 2011 12.68 12.82 12.31 12.39 151,656 -0.76(-5.75%)
Nov 08, 2011 12.98 13.19 12.48 13.15 374,993 +0.28(+2.21%)
Nov 07, 2011 12.75 12.95 12.69 12.87 687,185 +0.05(+0.38%)
Nov 04, 2011 12.62 12.94 12.37 12.82 422,928 +0.11(+0.83%)
Nov 03, 2011 13.10 13.10 12.34 12.71 492,446 +0.76(+6.39%)
Nov 02, 2011 12.80 13.31 11.33 11.95 591,646 -0.79(-6.19%)
Nov 01, 2011 13.15 13.23 12.56 12.74 107,068 -0.95(-6.95%)
Oct 31, 2011 13.87 14.13 13.64 13.69 71,710 -0.44(-3.11%)
Oct 28, 2011 14.16 14.52 13.95 14.13 77,140 -0.07(-0.51%)
Oct 27, 2011 14.02 14.38 13.76 14.20 254,270 +0.39(+2.82%)
Oct 26, 2011 13.33 13.92 12.78 13.81 88,000 +0.72(+5.46%)
Oct 25, 2011 13.34 13.37 13.05 13.09 83,227 -0.62(-4.52%)
Oct 24, 2011 13.92 14.23 13.67 13.71 135,274 +0.02(+0.18%)
Oct 21, 2011 13.37 13.85 13.30 13.69 90,984 +0.64(+4.88%)
Oct 20, 2011 13.38 13.38 12.88 13.05 61,915 -0.25(-1.88%)
Oct 19, 2011 13.16 13.56 13.01 13.30 73,077 +0.06(+0.49%)
Oct 18, 2011 12.77 13.41 12.43 13.24 111,301 +0.51(+3.99%)
Oct 17, 2011 12.89 12.89 12.63 12.73 66,133 -0.35(-2.65%)
Oct 14, 2011 12.84 13.23 12.67 13.08 53,710 +0.39(+3.05%)
Oct 13, 2011 12.78 13.05 12.60 12.69 37,257 -0.22(-1.68%)
Oct 12, 2011 13.03 13.09 12.73 12.91 68,211 +0.02(+0.12%)
Oct 11, 2011 12.81 12.98 12.21 12.89 89,070 -0.07(-0.56%)
Oct 10, 2011 12.51 12.97 12.30 12.96 78,673 +0.74(+6.06%)
Oct 07, 2011 12.77 12.77 11.97 12.22 72,120 -0.53(-4.17%)
Oct 06, 2011 12.71 13.20 12.46 12.76 95,736 -0.01(-0.06%)
Oct 05, 2011 11.93 12.89 11.75 12.76 89,086 +0.81(+6.81%)
Oct 04, 2011 10.78 12.03 10.24 11.95 212,491 +1.09(+10.02%)
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.