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 (%)
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%)
Jul 01, 2013 15.90 16.56 15.81 16.50 0 +0.60(+3.77%)
Jun 28, 2013 15.51 16.01 15.50 15.90 593,518 +0.26(+1.69%)
Jun 27, 2013 15.65 15.67 15.52 15.64 0 +0.11(+0.68%)
Jun 26, 2013 16.10 16.10 15.51 15.53 0 -0.44(-2.76%)
Jun 25, 2013 15.64 16.05 15.64 15.97 0 +0.48(+3.07%)
Jun 24, 2013 15.58 15.71 15.40 15.50 0 -0.28(-1.79%)
Jun 21, 2013 15.35 15.81 15.14 15.78 566,987 +0.48(+3.11%)
Jun 20, 2013 16.05 16.05 15.15 15.30 0 -1.05(-6.42%)
Jun 19, 2013 16.54 16.61 16.32 16.35 0 -0.24(-1.43%)
Jun 18, 2013 16.31 16.59 16.26 16.59 0 +0.27(+1.67%)
Jun 17, 2013 16.28 16.40 16.13 16.32 0 +0.10(+0.60%)
Jun 14, 2013 16.31 16.31 16.09 16.22 0 -0.07(-0.43%)
Jun 13, 2013 16.04 16.30 16.00 16.29 108,652 +0.21(+1.32%)
Jun 12, 2013 16.12 16.12 15.89 16.08 87,612 +0.03(+0.17%)
Jun 11, 2013 15.82 16.14 15.71 16.05 0 +0.04(+0.27%)
Jun 10, 2013 15.41 16.04 15.41 16.01 0 +0.58(+3.77%)
Jun 07, 2013 15.60 15.60 15.22 15.43 0 -0.07(-0.46%)
Jun 06, 2013 15.40 15.51 15.28 15.50 34,762 +0.14(+0.92%)
Jun 05, 2013 14.16 15.44 14.16 15.36 0 +0.04(+0.23%)
Jun 04, 2013 15.83 15.94 15.32 15.32 0 -0.53(-3.34%)
Jun 03, 2013 15.69 15.90 15.48 15.85 165,053 +0.31(+1.99%)
May 31, 2013 15.87 15.87 15.51 15.54 73,942 -0.44(-2.76%)
May 30, 2013 15.46 16.00 15.46 15.98 138,146 +0.39(+2.49%)
May 29, 2013 15.72 15.74 15.55 15.59 61,357 -0.19(-1.17%)
May 28, 2013 15.45 15.86 15.45 15.78 230,884 +0.35(+2.29%)
May 24, 2013 15.38 15.43 15.09 15.43 0 +0.01(+0.06%)
May 23, 2013 15.50 15.82 14.90 15.42 0 -0.16(-1.02%)
May 22, 2013 15.89 16.04 15.54 15.58 0 -0.33(-2.05%)
May 21, 2013 15.88 15.96 15.76 15.90 0 -0.02(-0.11%)
May 20, 2013 15.86 16.02 15.66 15.92 0 +0.15(+0.95%)
May 17, 2013 15.63 15.82 15.51 15.77 0 +0.21(+1.36%)
May 16, 2013 15.99 16.01 15.50 15.56 186,961 -0.50(-3.13%)
May 15, 2013 15.94 16.09 15.94 16.06 0 +0.14(+0.89%)
May 13, 2013 15.89 15.96 15.65 15.92 0 +0.28(+1.80%)
May 10, 2013 15.45 15.64 15.38 15.64 0 +0.36(+2.39%)
May 09, 2013 15.08 15.33 15.06 15.27 0 +0.03(+0.23%)
May 08, 2013 15.27 15.33 15.13 15.24 0 -0.23(-1.46%)
May 07, 2013 15.29 15.46 15.29 15.46 0 +0.16(+1.02%)
May 06, 2013 15.29 15.46 15.08 15.31 0 -0.03(-0.23%)
May 03, 2013 15.48 15.45 15.19 15.34 0 +0.01(+0.06%)
May 02, 2013 14.75 15.50 14.75 15.33 0 +0.66(+4.49%)
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.