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, 2004 10.90 11.36 10.85 11.28 183,203 +0.34(+3.14%)
Feb 26, 2004 10.91 11.27 10.76 10.93 44,619 +0.11(+1.06%)
Feb 25, 2004 10.75 11.08 10.71 10.82 50,787 +0.03(+0.28%)
Feb 24, 2004 10.13 10.87 10.13 10.79 29,790 +0.14(+1.36%)
Feb 23, 2004 10.78 10.84 10.64 10.64 18,241 -0.12(-1.13%)
Feb 20, 2004 10.68 10.88 10.63 10.77 220,343 -0.04(-0.35%)
Feb 19, 2004 10.82 10.93 10.81 10.81 43,176 -0.15(-1.39%)
Feb 18, 2004 10.87 11.05 10.77 10.96 147,507 +0.14(+1.27%)
Feb 17, 2004 11.04 11.04 10.81 10.82 47,375 -0.23(-2.07%)
Feb 13, 2004 11.14 11.32 11.05 11.05 18,504 +0.00(+0.00%)
Feb 12, 2004 10.99 11.09 10.98 11.05 12,861 -0.02(-0.21%)
Feb 11, 2004 11.43 11.48 11.01 11.07 122,048 -0.05(-0.48%)
Feb 10, 2004 11.09 11.20 10.88 11.13 62,730 +0.17(+1.53%)
Feb 09, 2004 10.55 10.97 10.55 10.96 16,929 +0.18(+1.70%)
Feb 06, 2004 10.66 10.79 10.63 10.77 46,982 +0.21(+2.02%)
Feb 05, 2004 10.52 10.58 10.47 10.56 200,395 -0.03(-0.29%)
Feb 04, 2004 10.68 10.71 10.32 10.59 49,606 -0.06(-0.57%)
Feb 03, 2004 10.97 10.97 10.53 10.65 25,590 -0.13(-1.20%)
Feb 02, 2004 10.70 10.78 10.66 10.78 18,504 +0.10(+0.93%)
Jan 30, 2004 10.50 10.70 10.50 10.68 79,659 +0.12(+1.15%)
Jan 29, 2004 10.55 10.63 10.42 10.56 10,367 +0.14(+1.32%)
Jan 28, 2004 10.27 10.55 10.26 10.42 98,426 +0.14(+1.33%)
Jan 27, 2004 10.21 10.39 10.12 10.29 87,664 -0.01(-0.07%)
Jan 26, 2004 10.28 10.39 10.27 10.29 58,661 +0.30(+3.05%)
Jan 23, 2004 9.677 10.21 9.677 9.990 133,203 +0.01(+0.08%)
Jan 22, 2004 9.243 10.10 9.144 9.982 150,919 +0.84(+9.17%)
Jan 21, 2004 9.746 9.784 9.060 9.144 30,577 +0.00(+0.00%)
Jan 20, 2004 9.289 9.289 9.136 9.144 73,622 -0.05(-0.50%)
Jan 16, 2004 9.273 9.281 9.190 9.190 2,362 -0.04(-0.41%)
Jan 15, 2004 9.220 9.312 9.213 9.228 16,273 -0.07(-0.74%)
Jan 14, 2004 9.334 9.334 9.152 9.296 108,626 -0.08(-0.81%)
Jan 13, 2004 9.449 9.464 9.373 9.373 19,250 -0.08(-0.81%)
Jan 12, 2004 9.334 9.563 9.334 9.449 187,888 +0.12(+1.31%)
Jan 09, 2004 9.106 9.441 9.106 9.327 373,362 +0.24(+2.60%)
Jan 08, 2004 8.809 9.145 8.763 9.091 103,216 +0.33(+3.74%)
Jan 07, 2004 8.412 8.816 8.412 8.763 231,179 +0.02(+0.17%)
Jan 06, 2004 8.687 8.793 8.687 8.748 20,472 -0.09(-1.03%)
Jan 05, 2004 8.763 8.839 8.481 8.839 34,121 +0.05(+0.61%)
Jan 02, 2004 8.763 8.854 8.740 8.786 5,511 +0.05(+0.61%)
Dec 31, 2003 8.641 8.732 8.618 8.732 14,304 +0.10(+1.15%)
Dec 30, 2003 8.557 8.763 8.550 8.633 35,358 +0.04(+0.44%)
Dec 29, 2003 8.420 8.619 8.420 8.595 9,842 -0.05(-0.62%)
Dec 26, 2003 8.572 8.649 8.405 8.649 1,443 -0.05(-0.61%)
Dec 24, 2003 8.588 8.725 8.588 8.702 4,724 +0.05(+0.53%)
Dec 23, 2003 8.534 8.679 8.534 8.656 7,086 -0.05(-0.53%)
Dec 22, 2003 8.915 8.915 8.588 8.702 13,977 -0.06(-0.70%)
Dec 19, 2003 8.694 8.915 8.633 8.763 18,504 -0.15(-1.71%)
Dec 18, 2003 8.892 9.022 8.870 8.915 9,547 +0.03(+0.34%)
Dec 17, 2003 8.580 8.885 8.580 8.885 11,417 +0.34(+3.92%)
Dec 16, 2003 8.382 8.565 8.382 8.550 180,354 +0.02(+0.27%)
Dec 15, 2003 8.542 8.702 8.489 8.527 11,871 -0.09(-1.06%)
Dec 12, 2003 8.611 8.748 8.428 8.618 35,373 -0.08(-0.88%)
Dec 11, 2003 8.649 8.763 8.580 8.694 15,354 -0.02(-0.26%)
Dec 10, 2003 8.862 8.862 8.717 8.717 25,722 -0.32(-3.54%)
Dec 09, 2003 9.107 9.129 8.900 9.037 12,861 -0.19(-2.06%)
Dec 08, 2003 8.953 9.258 8.915 9.228 9,186 +0.24(+2.63%)
Dec 05, 2003 9.395 9.411 9.106 8.992 142,652 -0.40(-4.30%)
Dec 04, 2003 9.639 9.639 9.289 9.395 45,685 -0.14(-1.44%)
Dec 03, 2003 9.342 9.540 9.342 9.533 111,058 +0.21(+2.21%)
Dec 02, 2003 9.563 9.563 9.251 9.327 12,564 -0.05(-0.49%)
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.