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 (%)
Mar 28, 2013 15.88 16.36 15.78 16.17 209,964 +0.35(+2.21%)
Mar 27, 2013 15.79 15.91 15.62 15.82 153,757 +0.00(+0.00%)
Mar 26, 2013 15.60 15.84 15.38 15.82 159,494 +0.27(+1.74%)
Mar 25, 2013 15.36 15.59 15.09 15.55 53,057 +0.16(+1.04%)
Mar 22, 2013 14.99 15.40 14.98 15.39 126,878 +0.39(+2.60%)
Mar 21, 2013 14.88 15.00 14.60 15.00 153,268 +0.00(+0.00%)
Mar 20, 2013 14.51 15.00 14.51 15.00 167,610 +0.51(+3.52%)
Mar 19, 2013 14.85 14.86 14.37 14.49 77,829 -0.36(-2.42%)
Mar 18, 2013 14.51 14.91 14.51 14.85 189,724 +0.18(+1.23%)
Mar 15, 2013 14.60 14.72 14.18 14.67 104,963 +0.09(+0.62%)
Mar 14, 2013 14.75 14.75 14.47 14.58 30,637 -0.13(-0.88%)
Mar 13, 2013 14.55 14.75 14.55 14.71 135,423 +0.12(+0.82%)
Mar 12, 2013 14.70 14.74 14.58 14.59 66,290 -0.14(-0.95%)
Mar 11, 2013 14.71 14.75 14.49 14.73 76,054 +0.03(+0.20%)
Mar 08, 2013 14.47 14.72 14.27 14.70 77,462 +0.60(+4.26%)
Mar 07, 2013 13.76 14.13 13.67 14.10 21,790 +0.30(+2.17%)
Mar 06, 2013 13.42 13.80 13.34 13.80 36,564 +0.38(+2.83%)
Mar 05, 2013 13.60 13.60 13.33 13.42 24,230 -0.08(-0.59%)
Mar 04, 2013 13.61 13.63 13.35 13.50 35,143 -0.25(-1.82%)
Mar 01, 2013 13.75 13.75 13.55 13.75 21,382 +0.00(+0.00%)
Feb 28, 2013 13.61 13.75 13.53 13.75 23,553 +0.18(+1.33%)
Feb 27, 2013 13.29 13.67 13.27 13.57 38,442 +0.26(+1.95%)
Feb 26, 2013 13.06 13.39 13.06 13.31 32,240 +0.26(+1.99%)
Feb 25, 2013 13.10 13.50 13.00 13.05 115,172 -0.01(-0.08%)
Feb 22, 2013 12.37 13.10 12.31 13.06 134,655 +0.81(+6.61%)
Feb 21, 2013 12.30 12.39 12.25 12.25 17,243 -0.04(-0.33%)
Feb 20, 2013 12.71 12.73 12.28 12.29 49,057 -0.45(-3.53%)
Feb 19, 2013 12.73 12.78 12.64 12.74 22,705 +0.10(+0.79%)
Feb 15, 2013 12.78 12.79 12.62 12.64 40,403 -0.06(-0.47%)
Feb 14, 2013 12.57 12.74 12.47 12.70 13,458 +0.11(+0.87%)
Feb 13, 2013 12.73 12.74 12.40 12.59 40,033 -0.09(-0.71%)
Feb 12, 2013 12.65 12.70 12.50 12.68 18,032 +0.18(+1.44%)
Feb 11, 2013 12.69 12.70 12.43 12.50 36,369 -0.19(-1.50%)
Feb 08, 2013 12.59 13.00 12.59 12.69 29,258 +0.18(+1.44%)
Feb 07, 2013 12.60 12.71 12.45 12.51 24,919 -0.10(-0.79%)
Feb 06, 2013 12.75 12.85 12.50 12.61 26,068 -0.15(-1.18%)
Feb 04, 2013 12.89 13.08 12.74 12.76 46,427 -0.18(-1.39%)
Feb 01, 2013 12.83 12.98 12.74 12.94 46,168 +0.21(+1.65%)
Jan 31, 2013 12.57 12.82 12.16 12.73 74,527 +0.18(+1.43%)
Jan 30, 2013 12.44 12.56 12.35 12.55 36,701 +0.07(+0.56%)
Jan 29, 2013 12.31 12.50 12.15 12.48 39,052 +0.13(+1.05%)
Jan 28, 2013 12.19 12.36 12.10 12.35 32,427 +0.20(+1.65%)
Jan 25, 2013 12.15 12.20 11.95 12.15 15,258 +0.09(+0.75%)
Jan 24, 2013 12.06 12.20 11.99 12.06 12,360 +0.00(+0.00%)
Jan 23, 2013 12.20 12.20 12.06 12.06 10,839 -0.11(-0.90%)
Jan 22, 2013 12.17 12.18 11.98 12.17 15,028 -0.04(-0.33%)
Jan 18, 2013 11.97 12.25 11.97 12.21 31,229 +0.20(+1.67%)
Jan 17, 2013 12.01 12.04 11.89 12.01 23,868 +0.04(+0.33%)
Jan 16, 2013 11.87 11.99 11.80 11.97 12,733 +0.03(+0.25%)
Jan 15, 2013 11.98 12.05 11.85 11.94 17,754 -0.15(-1.24%)
Jan 14, 2013 11.95 12.10 11.86 12.09 23,176 +0.07(+0.58%)
Jan 11, 2013 11.90 12.10 11.90 12.02 15,706 +0.17(+1.43%)
Jan 10, 2013 12.10 12.10 11.64 11.85 35,359 -0.23(-1.90%)
Jan 09, 2013 12.20 12.20 11.79 12.08 53,858 -0.03(-0.25%)
Jan 08, 2013 11.83 12.18 11.82 12.11 63,278 +0.28(+2.37%)
Jan 07, 2013 11.82 11.93 11.71 11.83 27,490 -0.08(-0.67%)
Jan 04, 2013 11.98 12.00 11.57 11.91 41,962 +0.02(+0.17%)
Jan 03, 2013 11.67 11.93 11.49 11.89 45,305 +0.27(+2.32%)
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.