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 (%)
May 31, 2013 15.87 15.87 15.51 15.54 73,942 -0.44(-2.76%)
May 30, 2013 15.46 16.00 15.46 15.98 138,146 +0.39(+2.49%)
May 29, 2013 15.72 15.74 15.55 15.59 61,357 -0.19(-1.17%)
May 28, 2013 15.45 15.86 15.45 15.78 230,884 +0.35(+2.29%)
May 24, 2013 15.38 15.43 15.09 15.43 0 +0.01(+0.06%)
May 23, 2013 15.50 15.82 14.90 15.42 0 -0.16(-1.02%)
May 22, 2013 15.89 16.04 15.54 15.58 0 -0.33(-2.05%)
May 21, 2013 15.88 15.96 15.76 15.90 0 -0.02(-0.11%)
May 20, 2013 15.86 16.02 15.66 15.92 0 +0.15(+0.95%)
May 17, 2013 15.63 15.82 15.51 15.77 0 +0.21(+1.36%)
May 16, 2013 15.99 16.01 15.50 15.56 186,961 -0.50(-3.13%)
May 15, 2013 15.94 16.09 15.94 16.06 0 +0.14(+0.89%)
May 13, 2013 15.89 15.96 15.65 15.92 0 +0.28(+1.80%)
May 10, 2013 15.45 15.64 15.38 15.64 0 +0.36(+2.39%)
May 09, 2013 15.08 15.33 15.06 15.27 0 +0.03(+0.23%)
May 08, 2013 15.27 15.33 15.13 15.24 0 -0.23(-1.46%)
May 07, 2013 15.29 15.46 15.29 15.46 0 +0.16(+1.02%)
May 06, 2013 15.29 15.46 15.08 15.31 0 -0.03(-0.23%)
May 03, 2013 15.48 15.45 15.19 15.34 0 +0.01(+0.06%)
May 02, 2013 14.75 15.50 14.75 15.33 0 +0.66(+4.49%)
May 01, 2013 14.77 14.77 14.48 14.68 0 -0.16(-1.05%)
Apr 30, 2013 14.75 15.00 14.68 14.83 0 +0.17(+1.18%)
Apr 29, 2013 14.10 14.75 13.84 14.66 430,462 +0.86(+6.23%)
Apr 26, 2013 13.36 14.02 13.36 13.80 613,578 +0.79(+6.07%)
Apr 25, 2013 12.76 13.18 12.72 13.01 0 +0.29(+2.25%)
Apr 24, 2013 12.85 13.13 12.64 12.72 233,305 -0.09(-0.68%)
Apr 23, 2013 12.55 13.01 12.51 12.81 98,803 +0.36(+2.93%)
Apr 22, 2013 12.29 12.55 12.29 12.44 172,229 +0.05(+0.42%)
Apr 19, 2013 12.57 13.10 12.22 12.39 180,479 -0.18(-1.45%)
Apr 18, 2013 13.03 13.07 12.45 12.57 60,443 -0.53(-4.04%)
Apr 17, 2013 13.21 13.24 12.84 13.10 111,859 -0.22(-1.63%)
Apr 16, 2013 13.15 13.40 13.01 13.32 99,341 +0.28(+2.13%)
Apr 15, 2013 13.28 13.43 12.93 13.04 129,624 -0.40(-2.97%)
Apr 12, 2013 13.59 13.59 13.34 13.44 86,776 -0.12(-0.90%)
Apr 11, 2013 13.61 13.70 13.42 13.56 85,766 -0.06(-0.45%)
Apr 10, 2013 13.48 13.72 13.10 13.62 99,830 +0.22(+1.62%)
Apr 09, 2013 13.77 13.83 13.41 13.41 85,726 -0.36(-2.65%)
Apr 08, 2013 13.75 13.83 13.53 13.77 288,392 +0.13(+0.95%)
Apr 05, 2013 13.43 13.71 13.43 13.64 59,752 -0.05(-0.38%)
Apr 04, 2013 12.99 13.77 12.99 13.69 75,651 +0.37(+2.80%)
Apr 03, 2013 13.72 13.72 13.16 13.32 139,565 -0.42(-3.03%)
Apr 02, 2013 13.87 14.01 13.70 13.74 139,735 -0.04(-0.31%)
Apr 01, 2013 13.98 14.17 13.60 13.78 116,757 -0.25(-1.79%)
Mar 28, 2013 13.78 14.20 13.69 14.03 241,941 +0.30(+2.21%)
Mar 27, 2013 13.70 13.81 13.56 13.73 177,173 +0.00(+0.00%)
Mar 26, 2013 13.54 13.75 13.35 13.73 183,784 +0.23(+1.74%)
Mar 25, 2013 13.33 13.53 13.10 13.49 61,137 +0.14(+1.04%)
Mar 22, 2013 13.01 13.36 13.00 13.36 146,201 +0.34(+2.60%)
Mar 21, 2013 12.91 13.02 12.67 13.02 176,610 +0.00(+0.00%)
Mar 20, 2013 12.59 13.02 12.59 13.02 193,136 +0.44(+3.52%)
Mar 19, 2013 12.89 12.90 12.47 12.57 89,682 -0.31(-2.42%)
Mar 18, 2013 12.59 12.94 12.59 12.89 218,618 +0.16(+1.23%)
Mar 15, 2013 12.67 12.77 12.31 12.73 120,948 +0.08(+0.62%)
Mar 14, 2013 12.80 12.80 12.56 12.65 35,302 -0.11(-0.88%)
Mar 13, 2013 12.63 12.80 12.63 12.77 156,047 +0.10(+0.82%)
Mar 12, 2013 12.76 12.79 12.65 12.66 76,385 -0.12(-0.95%)
Mar 11, 2013 12.77 12.80 12.57 12.78 87,636 +0.03(+0.20%)
Mar 08, 2013 12.56 12.77 12.38 12.76 89,259 +0.52(+4.26%)
Mar 07, 2013 11.94 12.26 11.86 12.24 25,108 +0.26(+2.17%)
Mar 06, 2013 11.65 11.98 11.58 11.98 42,132 +0.33(+2.83%)
Mar 05, 2013 11.80 11.80 11.57 11.65 27,920 -0.07(-0.59%)
Mar 04, 2013 11.81 11.83 11.59 11.72 40,495 -0.22(-1.82%)
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.