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 27, 2015 26.39 26.68 25.89 26.02 172,592 -0.45(-1.70%)
Feb 26, 2015 26.20 27.10 25.85 26.47 399,002 +0.31(+1.19%)
Feb 25, 2015 26.82 27.03 26.00 26.16 287,010 -0.80(-2.97%)
Feb 24, 2015 25.69 27.69 25.69 26.96 1,206,411 +1.54(+6.06%)
Feb 23, 2015 25.49 25.56 25.28 25.42 137,099 -0.09(-0.35%)
Feb 20, 2015 25.59 25.61 25.27 25.51 139,674 +0.02(+0.08%)
Feb 19, 2015 25.52 25.70 25.35 25.49 82,942 -0.15(-0.59%)
Feb 18, 2015 25.49 25.65 25.40 25.64 98,867 +0.04(+0.16%)
Feb 17, 2015 25.60 25.65 25.34 25.60 86,640 +0.03(+0.12%)
Feb 13, 2015 25.70 25.57 25.57 25.57 141,100 -0.06(-0.23%)
Feb 12, 2015 24.69 26.38 24.69 25.63 317,573 +1.03(+4.19%)
Feb 11, 2015 24.50 24.70 24.39 24.60 71,809 +0.00(+0.00%)
Feb 10, 2015 24.60 24.67 24.05 24.60 155,183 +0.20(+0.82%)
Feb 09, 2015 24.38 24.63 24.13 24.40 193,755 -0.19(-0.77%)
Feb 06, 2015 24.69 24.75 24.36 24.59 145,238 -0.08(-0.32%)
Feb 05, 2015 24.51 24.75 24.27 24.67 179,701 +0.12(+0.49%)
Feb 04, 2015 24.23 24.75 24.23 24.55 122,160 +0.23(+0.95%)
Feb 03, 2015 24.08 24.70 24.07 24.32 152,438 +0.37(+1.54%)
Feb 02, 2015 23.93 24.49 23.27 23.95 164,859 +0.05(+0.21%)
Jan 30, 2015 24.45 24.71 23.87 23.90 272,459 -0.83(-3.36%)
Jan 29, 2015 24.18 24.75 24.01 24.73 100,928 +0.56(+2.32%)
Jan 28, 2015 24.73 24.75 24.08 24.17 108,989 -0.43(-1.75%)
Jan 27, 2015 24.03 24.73 24.02 24.60 105,384 +0.34(+1.40%)
Jan 26, 2015 24.55 24.71 24.06 24.26 276,978 -0.42(-1.70%)
Jan 23, 2015 24.17 24.75 23.99 24.68 326,007 +0.56(+2.32%)
Jan 22, 2015 23.56 24.13 23.39 24.12 291,125 +0.57(+2.42%)
Jan 21, 2015 22.92 23.55 22.92 23.55 150,073 +0.51(+2.21%)
Jan 20, 2015 23.03 23.36 22.68 23.04 184,653 +0.04(+0.17%)
Jan 16, 2015 22.40 23.05 22.09 23.00 192,819 +0.59(+2.63%)
Jan 15, 2015 22.65 22.78 21.99 22.41 160,210 +0.01(+0.04%)
Jan 14, 2015 22.25 22.70 22.21 22.40 195,146 -0.15(-0.67%)
Jan 13, 2015 22.55 23.00 22.19 22.55 153,320 +0.11(+0.49%)
Jan 12, 2015 22.39 22.57 21.95 22.44 130,623 -0.01(-0.04%)
Jan 09, 2015 22.43 22.80 22.31 22.45 160,636 -0.03(-0.13%)
Jan 08, 2015 22.33 22.83 22.22 22.48 116,911 +0.38(+1.72%)
Jan 07, 2015 22.09 22.40 21.76 22.10 129,780 +0.23(+1.05%)
Jan 06, 2015 22.28 22.30 21.20 21.87 330,773 -0.33(-1.49%)
Jan 05, 2015 22.79 22.91 21.80 22.20 165,524 -0.77(-3.35%)
Jan 02, 2015 22.88 23.11 22.44 22.97 139,807 +0.25(+1.10%)
Dec 31, 2014 22.82 22.72 22.72 22.72 191,100 +0.04(+0.18%)
Dec 30, 2014 22.61 22.89 22.53 22.68 72,419 -0.05(-0.22%)
Dec 29, 2014 22.73 22.79 22.39 22.73 165,442 -0.02(-0.09%)
Dec 26, 2014 22.99 23.00 22.55 22.75 80,015 -0.10(-0.44%)
Dec 24, 2014 22.83 22.85 22.85 22.85 52,300 +0.15(+0.66%)
Dec 23, 2014 23.14 23.14 22.65 22.70 162,529 -0.26(-1.13%)
Dec 22, 2014 23.11 23.31 22.28 22.96 238,896 -0.20(-0.86%)
Dec 19, 2014 22.65 23.29 22.37 23.16 309,435 +0.45(+1.98%)
Dec 18, 2014 22.69 22.72 22.08 22.71 223,612 +0.27(+1.20%)
Dec 17, 2014 21.40 22.45 21.32 22.44 145,627 +1.03(+4.81%)
Dec 16, 2014 21.05 21.61 20.87 21.41 146,172 +0.26(+1.23%)
Dec 15, 2014 21.09 21.23 20.91 21.15 180,414 +0.15(+0.71%)
Dec 12, 2014 21.73 21.87 20.94 21.00 234,910 -1.06(-4.81%)
Dec 11, 2014 22.26 22.34 21.86 22.06 335,739 -0.17(-0.76%)
Dec 10, 2014 23.21 23.45 22.04 22.23 222,230 -1.14(-4.88%)
Dec 09, 2014 22.77 23.44 22.39 23.37 324,430 +0.29(+1.26%)
Dec 08, 2014 22.70 23.45 22.20 23.08 300,527 +0.45(+1.99%)
Dec 05, 2014 22.61 23.17 22.47 22.63 345,835 +0.01(+0.04%)
Dec 04, 2014 22.13 22.75 21.93 22.62 267,802 +0.43(+1.94%)
Dec 03, 2014 21.70 22.27 21.32 22.19 123,361 +0.52(+2.40%)
Dec 02, 2014 21.29 21.87 21.18 21.67 110,771 +0.37(+1.74%)
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.