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 (%)
May 29, 2015 19.70 20.09 19.54 19.98 312,734 +0.30(+1.53%)
May 28, 2015 19.66 19.81 19.36 19.68 188,244 -0.08(-0.38%)
May 27, 2015 19.57 19.87 19.39 19.75 316,670 +0.25(+1.31%)
May 26, 2015 19.70 19.77 19.24 19.50 200,699 -0.27(-1.38%)
May 22, 2015 20.11 19.77 19.77 19.77 180,167 -0.43(-2.15%)
May 21, 2015 19.93 20.23 19.73 20.21 246,350 +0.22(+1.08%)
May 20, 2015 20.30 20.40 19.98 19.99 215,144 -0.19(-0.93%)
May 19, 2015 20.11 20.31 19.73 20.18 267,161 +0.04(+0.19%)
May 18, 2015 19.73 20.45 19.58 20.14 334,389 +0.40(+2.00%)
May 15, 2015 20.05 20.06 19.72 19.74 411,464 -0.27(-1.37%)
May 14, 2015 19.63 20.29 19.49 20.02 647,992 +0.52(+2.66%)
May 13, 2015 19.46 19.88 19.25 19.50 758,869 +0.14(+0.73%)
May 12, 2015 19.40 19.40 19.11 19.36 304,106 -0.12(-0.63%)
May 11, 2015 19.51 19.78 19.46 19.48 234,817 -0.08(-0.43%)
May 08, 2015 19.78 19.84 19.43 19.57 313,204 -0.08(-0.38%)
May 07, 2015 19.91 20.12 19.59 19.64 342,729 -0.26(-1.33%)
May 06, 2015 19.22 19.94 19.06 19.90 567,775 +0.66(+3.43%)
May 05, 2015 18.76 19.26 18.75 19.25 911,847 +0.38(+2.03%)
May 04, 2015 18.97 19.25 18.62 18.86 511,354 -0.09(-0.49%)
May 01, 2015 19.52 19.64 18.70 18.96 649,549 -0.58(-2.96%)
Apr 30, 2015 20.39 20.52 19.43 19.53 1,018,851 -0.86(-4.21%)
Apr 29, 2015 18.46 20.52 18.19 20.39 2,621,038 +1.55(+8.22%)
Apr 28, 2015 20.14 20.69 16.79 18.84 4,686,837 -7.26(-27.81%)
Apr 27, 2015 26.54 26.70 25.81 26.10 257,379 -0.39(-1.48%)
Apr 24, 2015 26.13 26.72 25.95 26.49 298,718 +0.34(+1.28%)
Apr 23, 2015 26.04 26.35 25.87 26.16 103,243 +0.04(+0.14%)
Apr 22, 2015 26.25 26.33 25.77 26.12 92,615 -0.07(-0.28%)
Apr 21, 2015 26.18 26.52 25.96 26.19 232,751 +0.18(+0.68%)
Apr 20, 2015 25.54 26.07 25.34 26.02 227,572 +0.62(+2.46%)
Apr 17, 2015 25.87 26.31 25.32 25.39 216,453 -0.64(-2.47%)
Apr 16, 2015 26.43 26.47 25.91 26.04 172,011 -0.37(-1.41%)
Apr 15, 2015 26.11 26.47 25.82 26.41 193,081 +0.43(+1.65%)
Apr 14, 2015 26.02 26.10 25.58 25.98 146,353 +0.01(+0.04%)
Apr 13, 2015 25.26 26.05 25.01 25.97 255,606 +0.78(+3.11%)
Apr 10, 2015 25.76 25.84 25.14 25.19 246,970 -0.38(-1.50%)
Apr 09, 2015 26.28 26.55 25.47 25.57 243,795 -0.76(-2.87%)
Apr 08, 2015 26.03 26.67 25.96 26.33 212,040 +0.31(+1.18%)
Apr 07, 2015 26.11 26.41 25.64 26.02 193,050 -0.03(-0.11%)
Apr 06, 2015 26.25 26.54 25.65 26.05 280,141 -0.28(-1.06%)
Apr 02, 2015 26.38 26.33 26.33 26.33 210,749 +0.01(+0.04%)
Apr 01, 2015 26.29 26.40 25.90 26.32 176,444 -0.13(-0.49%)
Mar 31, 2015 26.21 26.73 26.12 26.45 184,811 +0.22(+0.85%)
Mar 30, 2015 26.17 26.31 26.12 26.22 288,960 +0.29(+1.12%)
Mar 27, 2015 25.83 26.12 25.74 25.93 222,383 +0.14(+0.54%)
Mar 26, 2015 25.66 25.93 25.56 25.79 381,176 +0.07(+0.25%)
Mar 25, 2015 25.90 25.91 25.58 25.73 394,001 -0.13(-0.51%)
Mar 24, 2015 25.93 25.98 25.76 25.86 165,829 -0.14(-0.54%)
Mar 23, 2015 25.92 26.07 25.91 26.00 186,187 +0.07(+0.29%)
Mar 20, 2015 25.84 26.10 25.59 25.92 363,980 +0.00(+0.00%)
Mar 19, 2015 25.98 26.05 25.84 25.92 196,911 -0.09(-0.36%)
Mar 18, 2015 25.42 26.11 25.42 26.02 211,450 +0.51(+2.01%)
Mar 17, 2015 25.61 26.12 25.42 25.50 211,751 -0.10(-0.40%)
Mar 16, 2015 25.27 25.93 24.88 25.61 364,383 +0.45(+1.78%)
Mar 13, 2015 24.98 25.58 24.76 25.16 337,751 +0.21(+0.82%)
Mar 12, 2015 24.34 25.04 24.33 24.95 280,595 +0.83(+3.44%)
Mar 11, 2015 24.25 24.41 23.83 24.12 196,100 -0.12(-0.50%)
Mar 10, 2015 24.33 24.39 23.94 24.25 225,856 -0.27(-1.10%)
Mar 09, 2015 23.97 24.59 23.97 24.52 226,599 +0.66(+2.78%)
Mar 06, 2015 23.96 24.37 23.70 23.85 189,235 -0.40(-1.65%)
Mar 05, 2015 24.37 24.72 23.84 24.25 310,768 -0.01(-0.04%)
Mar 04, 2015 24.47 24.59 24.13 24.26 218,823 -0.27(-1.10%)
Mar 03, 2015 24.33 25.02 24.15 24.53 520,030 +0.20(+0.80%)
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.