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 (%)
Feb 28, 2002 2.699 2.760 2.590 2.600 46,400 -0.09(-3.35%)
Feb 27, 2002 2.699 2.740 2.560 2.690 39,400 -0.00(-0.19%)
Feb 26, 2002 2.695 2.695 2.695 2.695 122,800 -0.10(-3.41%)
Feb 25, 2002 2.510 2.790 2.350 2.790 56,500 +0.18(+6.90%)
Feb 22, 2002 2.670 2.670 2.610 2.610 2,300 -0.10(-3.69%)
Feb 21, 2002 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Feb 20, 2002 2.760 2.760 2.700 2.710 97,300 -0.09(-3.20%)
Feb 19, 2002 2.510 2.850 2.510 2.800 3,500 +0.15(+5.65%)
Feb 18, 2002 2.700 2.700 2.530 2.650 73,500 +0.00(+0.00%)
Feb 15, 2002 2.700 2.700 2.530 2.650 73,500 -0.05(-1.85%)
Feb 14, 2002 2.840 2.840 2.700 2.700 6,300 -0.16(-5.59%)
Feb 13, 2002 2.940 2.940 2.860 2.860 16,700 -0.14(-4.67%)
Feb 12, 2002 2.990 3.000 2.950 3.000 120,600 -0.01(-0.33%)
Feb 11, 2002 3.000 3.010 2.980 3.010 26,900 -0.06(-1.95%)
Feb 08, 2002 3.000 3.070 3.000 3.070 4,500 +0.05(+1.66%)
Feb 07, 2002 2.960 3.020 2.940 3.020 18,700 +0.17(+5.96%)
Feb 06, 2002 3.000 3.000 2.730 2.850 7,800 -0.18(-5.94%)
Feb 05, 2002 3.000 3.060 3.000 3.030 91,300 -0.01(-0.33%)
Feb 04, 2002 3.120 3.120 3.040 3.040 2,500 -0.06(-1.94%)
Feb 01, 2002 3.180 3.250 3.100 3.100 23,500 -0.02(-0.70%)
Jan 31, 2002 3.080 3.122 3.080 3.122 2,500 +0.01(+0.38%)
Jan 30, 2002 3.040 3.140 2.980 3.110 4,900 +0.10(+3.32%)
Jan 29, 2002 3.160 3.240 3.010 3.010 51,100 -0.14(-4.44%)
Jan 28, 2002 3.200 3.260 3.120 3.150 13,000 +0.03(+0.96%)
Jan 25, 2002 3.020 3.220 3.020 3.120 105,600 +0.10(+3.34%)
Jan 24, 2002 2.970 3.019 2.970 3.019 3,000 +0.05(+1.66%)
Jan 23, 2002 2.970 2.970 2.970 2.970 1,800 +0.03(+1.02%)
Jan 22, 2002 2.849 2.990 2.849 2.940 5,700 +0.09(+3.19%)
Jan 21, 2002 2.700 2.850 2.630 2.849 24,100 +0.00(+0.00%)
Jan 18, 2002 2.700 2.850 2.630 2.849 24,100 +0.05(+1.75%)
Jan 17, 2002 2.800 2.800 2.680 2.800 18,400 -0.01(-0.36%)
Jan 16, 2002 2.860 2.890 2.710 2.810 13,700 -0.11(-3.77%)
Jan 15, 2002 2.971 3.050 2.920 2.920 31,300 -0.19(-6.11%)
Jan 14, 2002 3.480 3.480 2.910 3.110 15,800 -0.09(-2.81%)
Jan 11, 2002 2.930 3.220 2.930 3.200 31,700 -0.10(-3.03%)
Jan 10, 2002 3.420 3.420 2.950 3.300 19,400 -0.10(-2.94%)
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.