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 (%)
Sep 30, 2004 9.525 9.662 9.525 9.662 178,741 +0.14(+1.52%)
Sep 29, 2004 9.449 9.525 9.441 9.517 10,630 +0.17(+1.79%)
Sep 28, 2004 9.281 9.426 9.281 9.350 13,385 +0.02(+0.16%)
Sep 27, 2004 9.441 9.563 9.220 9.334 45,275 -0.15(-1.61%)
Sep 24, 2004 9.654 9.654 9.487 9.487 22,047 -0.23(-2.35%)
Sep 23, 2004 9.761 9.799 9.715 9.715 6,824 +0.02(+0.24%)
Sep 22, 2004 9.395 9.929 9.395 9.693 36,876 +0.09(+0.95%)
Sep 21, 2004 9.891 9.944 9.571 9.601 100,919 -0.17(-1.72%)
Sep 20, 2004 9.677 9.837 9.677 9.769 49,606 +0.09(+0.94%)
Sep 17, 2004 9.693 9.830 9.594 9.677 23,884 -0.20(-2.00%)
Sep 16, 2004 9.830 9.883 9.799 9.875 25,065 +0.16(+1.64%)
Sep 15, 2004 9.891 9.944 9.715 9.715 27,690 -0.04(-0.39%)
Sep 14, 2004 9.426 9.891 9.365 9.754 26,903 +0.39(+4.15%)
Sep 13, 2004 9.296 9.464 9.251 9.365 164,174 +0.00(+0.00%)
Sep 10, 2004 9.403 9.441 9.357 9.365 8,399 +0.01(+0.08%)
Sep 09, 2004 8.992 9.464 8.992 9.357 5,249 +0.05(+0.57%)
Sep 08, 2004 9.365 9.403 9.182 9.304 10,367 -0.11(-1.13%)
Sep 07, 2004 9.418 9.464 9.373 9.411 16,641 +0.01(+0.08%)
Sep 03, 2004 9.266 9.502 9.265 9.403 17,454 +0.16(+1.73%)
Sep 02, 2004 9.144 9.266 9.144 9.243 31,890 +0.06(+0.66%)
Sep 01, 2004 9.174 9.182 9.121 9.182 349,740 +0.02(+0.25%)
Aug 31, 2004 8.946 9.220 8.946 9.159 3,937 +0.32(+3.62%)
Aug 30, 2004 8.565 8.839 8.451 8.839 33,464 +0.37(+4.41%)
Aug 27, 2004 8.382 8.557 8.367 8.466 13,910 +0.14(+1.74%)
Aug 26, 2004 8.077 8.374 7.673 8.321 18,504 +0.24(+3.02%)
Aug 25, 2004 8.016 8.077 8.009 8.077 77,953 +0.08(+0.95%)
Aug 24, 2004 8.047 8.047 7.948 8.001 36,352 +0.14(+1.74%)
Aug 23, 2004 7.849 7.940 7.841 7.864 6,194 +0.05(+0.58%)
Aug 20, 2004 7.810 7.864 7.765 7.818 10,170 +0.01(+0.10%)
Aug 19, 2004 7.826 7.841 7.756 7.810 4,330 -0.02(-0.19%)
Aug 18, 2004 7.795 7.849 7.795 7.826 2,099 +0.02(+0.20%)
Aug 17, 2004 7.772 7.810 7.704 7.810 16,798 -0.02(-0.29%)
Aug 16, 2004 7.871 7.879 7.788 7.833 13,517 +0.01(+0.10%)
Aug 13, 2004 7.810 7.879 7.810 7.826 12,467 +0.05(+0.59%)
Aug 12, 2004 7.833 7.841 7.772 7.780 3,412 -0.10(-1.26%)
Aug 11, 2004 7.902 7.902 7.856 7.879 8,399 -0.10(-1.24%)
Aug 10, 2004 8.108 8.146 7.963 7.978 17,847 -0.18(-2.15%)
Aug 09, 2004 8.260 8.260 8.077 8.153 21,916 -0.16(-1.92%)
Aug 06, 2004 8.367 8.390 8.268 8.313 61,811 -0.06(-0.73%)
Aug 05, 2004 8.344 8.382 8.344 8.374 13,123 +0.02(+0.27%)
Aug 04, 2004 8.351 8.382 8.153 8.351 43,044 +0.01(+0.09%)
Aug 03, 2004 8.382 8.382 8.283 8.344 6,955 -0.02(-0.18%)
Aug 02, 2004 8.458 8.458 8.344 8.359 43,701 -0.18(-2.14%)
Jul 30, 2004 8.367 8.542 8.344 8.542 33,464 +0.12(+1.45%)
Jul 29, 2004 8.230 8.527 8.085 8.420 70,210 +0.21(+2.50%)
Jul 28, 2004 8.420 8.443 8.092 8.214 48,819 -0.17(-2.00%)
Jul 27, 2004 8.435 8.763 8.306 8.382 40,420 -0.14(-1.61%)
Jul 26, 2004 8.435 8.572 8.435 8.519 7,217 -0.05(-0.62%)
Jul 23, 2004 8.527 8.671 8.473 8.572 36,220 -0.18(-2.00%)
Jul 22, 2004 8.717 8.763 8.671 8.748 19,291 +0.08(+0.97%)
Jul 21, 2004 8.633 8.664 8.633 8.664 2,887 +0.06(+0.71%)
Jul 20, 2004 8.611 8.626 8.496 8.603 11,154 -0.01(-0.09%)
Jul 19, 2004 8.687 8.763 8.580 8.611 15,748 -0.07(-0.79%)
Jul 16, 2004 8.809 8.809 8.595 8.679 33,989 -0.16(-1.81%)
Jul 15, 2004 8.870 8.877 8.839 8.839 12,598 +0.02(+0.17%)
Jul 14, 2004 9.106 9.113 8.824 8.824 22,309 -0.26(-2.85%)
Jul 13, 2004 9.022 9.106 9.014 9.083 3,674 +0.00(+0.00%)
Jul 12, 2004 9.098 9.213 9.083 9.083 6,692 -0.12(-1.32%)
Jul 09, 2004 9.037 9.594 8.976 9.205 21,916 +0.16(+1.77%)
Jul 08, 2004 8.915 9.373 8.915 9.045 9,055 +0.13(+1.45%)
Jul 07, 2004 8.885 9.075 8.870 8.915 7,874 +0.02(+0.17%)
Jul 06, 2004 8.854 8.961 8.847 8.900 16,404 -0.22(-2.42%)
Jul 02, 2004 9.167 9.167 9.098 9.121 32,283 -0.12(-1.32%)
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.