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 30, 2014 19.46 19.46 18.97 19.09 156,217 -0.36(-1.87%)
May 29, 2014 19.17 19.53 19.08 19.46 172,001 +0.26(+1.37%)
May 28, 2014 19.43 19.55 18.94 19.19 264,820 -0.32(-1.63%)
May 27, 2014 19.74 19.74 19.31 19.51 195,549 -0.11(-0.56%)
May 23, 2014 19.26 19.62 19.62 19.62 161,276 +0.38(+1.98%)
May 22, 2014 18.92 19.25 18.70 19.24 188,560 +0.31(+1.63%)
May 21, 2014 18.87 19.15 18.50 18.93 153,944 +0.18(+0.97%)
May 20, 2014 19.43 19.56 18.39 18.75 520,612 -0.78(-4.00%)
May 19, 2014 19.52 19.93 19.35 19.53 116,208 -0.12(-0.60%)
May 16, 2014 19.32 19.67 19.03 19.65 190,722 +0.31(+1.60%)
May 15, 2014 19.72 19.89 18.99 19.34 384,497 -0.52(-2.61%)
May 14, 2014 19.96 20.22 19.65 19.86 297,783 -0.06(-0.32%)
May 13, 2014 20.85 20.88 19.69 19.92 518,390 -2.81(-12.35%)
May 12, 2014 21.90 22.89 21.52 22.73 155,319 +0.85(+3.90%)
May 09, 2014 20.91 21.96 19.75 21.87 206,777 +0.81(+3.84%)
May 08, 2014 21.70 22.12 20.86 21.07 137,459 -0.64(-2.93%)
May 07, 2014 22.29 22.29 21.15 21.70 163,606 -0.49(-2.21%)
May 06, 2014 22.49 22.75 22.13 22.19 200,186 -0.45(-2.01%)
May 05, 2014 21.72 22.75 21.46 22.65 165,184 +0.83(+3.79%)
May 02, 2014 21.80 22.26 21.58 21.82 230,159 +0.13(+0.59%)
May 01, 2014 22.05 22.17 21.36 21.69 383,855 -0.33(-1.49%)
Apr 30, 2014 21.63 22.23 21.21 22.02 276,495 +0.31(+1.41%)
Apr 29, 2014 21.65 22.08 21.51 21.71 226,543 +0.08(+0.38%)
Apr 28, 2014 21.97 22.49 21.23 21.63 317,707 -0.20(-0.91%)
Apr 25, 2014 21.41 22.97 21.41 21.83 392,258 +0.15(+0.71%)
Apr 24, 2014 21.77 21.94 21.37 21.68 214,449 +0.17(+0.78%)
Apr 23, 2014 21.96 21.96 21.45 21.51 188,820 -0.42(-1.91%)
Apr 22, 2014 22.13 22.21 21.70 21.93 147,038 -0.09(-0.41%)
Apr 21, 2014 21.96 22.45 21.76 22.02 132,086 +0.14(+0.62%)
Apr 17, 2014 21.26 21.88 21.88 21.88 198,850 +0.59(+2.75%)
Apr 16, 2014 20.64 21.35 20.28 21.30 139,998 +0.87(+4.28%)
Apr 15, 2014 20.63 20.65 19.94 20.42 207,145 -0.09(-0.44%)
Apr 14, 2014 20.58 21.25 20.02 20.51 222,030 +0.23(+1.11%)
Apr 11, 2014 20.15 20.49 19.97 20.29 213,466 -0.11(-0.53%)
Apr 10, 2014 21.47 21.58 20.10 20.40 289,680 -1.14(-5.28%)
Apr 09, 2014 21.62 21.94 20.99 21.53 219,471 -0.09(-0.42%)
Apr 08, 2014 21.23 21.74 21.13 21.62 414,768 +0.50(+2.35%)
Apr 07, 2014 21.48 21.60 20.68 21.13 365,343 -0.15(-0.72%)
Apr 04, 2014 22.18 22.18 20.81 21.28 274,736 -0.78(-3.56%)
Apr 03, 2014 22.15 22.57 21.73 22.06 269,421 +0.00(+0.00%)
Apr 02, 2014 21.91 22.42 21.38 22.06 202,857 +0.21(+0.95%)
Apr 01, 2014 20.68 22.06 20.68 21.86 448,401 +1.28(+6.22%)
Mar 31, 2014 20.29 20.69 20.13 20.58 425,353 +0.42(+2.10%)
Mar 28, 2014 20.33 20.43 20.01 20.15 243,870 -0.23(-1.15%)
Mar 27, 2014 20.45 20.75 19.94 20.39 228,191 +0.04(+0.18%)
Mar 26, 2014 20.69 20.71 20.13 20.35 319,344 -0.25(-1.23%)
Mar 25, 2014 20.37 21.15 20.37 20.60 334,184 +0.50(+2.47%)
Mar 24, 2014 20.65 20.99 19.75 20.11 195,864 -0.44(-2.15%)
Mar 21, 2014 20.94 21.14 20.54 20.55 244,597 -0.22(-1.04%)
Mar 20, 2014 20.82 21.09 20.62 20.77 185,858 -0.04(-0.17%)
Mar 19, 2014 20.75 20.96 20.70 20.80 260,272 -0.01(-0.04%)
Mar 18, 2014 19.82 21.07 19.82 20.81 572,738 +1.06(+5.39%)
Mar 17, 2014 19.26 19.97 19.26 19.75 371,590 +0.66(+3.45%)
Mar 14, 2014 18.87 19.31 18.87 19.09 254,244 +0.23(+1.24%)
Mar 13, 2014 19.59 20.12 18.70 18.85 349,142 -0.41(-2.11%)
Mar 12, 2014 18.66 19.47 18.55 19.26 161,614 +0.47(+2.50%)
Mar 11, 2014 18.89 19.16 18.53 18.79 136,713 -0.03(-0.14%)
Mar 10, 2014 19.91 20.27 18.70 18.82 384,699 -1.23(-6.12%)
Mar 07, 2014 20.92 20.92 19.87 20.04 241,171 -0.80(-3.85%)
Mar 06, 2014 20.66 21.01 20.51 20.85 198,075 +0.17(+0.83%)
Mar 05, 2014 20.83 20.83 20.41 20.68 128,768 -0.20(-0.95%)
Mar 04, 2014 20.50 20.96 20.42 20.87 342,809 +0.62(+3.07%)
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.