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 30, 2003 4.549 4.877 4.549 4.786 34,514 +0.23(+5.03%)
May 29, 2003 4.229 4.564 4.229 4.557 90,945 +0.18(+4.18%)
May 28, 2003 4.290 4.374 4.229 4.374 93,307 -0.08(-1.88%)
May 27, 2003 4.343 4.465 4.343 4.458 28,215 +0.01(+0.17%)
May 23, 2003 4.442 4.450 4.442 4.450 1,312 +0.04(+0.86%)
May 22, 2003 4.435 4.458 4.381 4.412 7,480 -0.16(-3.50%)
May 21, 2003 4.572 4.572 4.572 4.572 656 +0.00(+0.00%)
May 20, 2003 4.572 4.572 4.572 4.572 131 +0.00(+0.00%)
May 19, 2003 4.572 4.572 4.572 4.572 1,312 +0.11(+2.56%)
May 16, 2003 4.412 4.458 4.298 4.458 14,042 +0.00(+0.00%)
May 15, 2003 4.534 4.534 4.381 4.458 40,814 +0.01(+0.17%)
May 14, 2003 4.343 4.496 4.343 4.450 98,819 +0.04(+0.86%)
May 13, 2003 4.366 4.458 4.359 4.412 115,224 +0.12(+2.84%)
May 12, 2003 4.336 4.336 4.275 4.290 393 -0.08(-1.92%)
May 09, 2003 4.298 4.374 4.267 4.374 4,199 +0.14(+3.42%)
May 08, 2003 4.237 4.237 4.229 4.229 1,312 +0.02(+0.36%)
May 07, 2003 4.199 4.214 4.138 4.214 6,824 -0.01(-0.18%)
May 06, 2003 4.191 4.221 4.138 4.221 6,561 +0.04(+0.91%)
May 05, 2003 4.100 4.214 4.100 4.183 20,866 +0.18(+4.57%)
May 02, 2003 3.962 4.000 3.962 4.000 14,304 +0.13(+3.35%)
May 01, 2003 3.955 3.955 3.726 3.871 9,055 -0.13(-3.24%)
Apr 30, 2003 4.039 4.039 4.000 4.000 1,574 +0.00(+0.00%)
Apr 29, 2003 3.833 4.000 3.810 4.000 4,199 +0.13(+3.35%)
Apr 28, 2003 3.917 3.962 3.871 3.871 5,249 +0.05(+1.20%)
Apr 25, 2003 3.825 3.825 3.825 3.825 2,230 +0.08(+2.03%)
Apr 24, 2003 3.749 3.749 3.749 3.749 393 +0.00(+0.00%)
Apr 23, 2003 3.772 3.772 3.749 3.749 5,905 -0.07(-1.80%)
Apr 22, 2003 3.772 3.818 3.772 3.818 3,018 -0.01(-0.20%)
Apr 21, 2003 3.833 3.833 3.825 3.825 3,149 -0.12(-3.09%)
Apr 17, 2003 3.947 3.947 3.947 3.947 1,312 -0.02(-0.38%)
Apr 16, 2003 3.970 3.970 3.962 3.962 1,312 -0.04(-0.95%)
Apr 15, 2003 4.000 4.000 4.000 4.000 262 -0.04(-0.94%)
Apr 14, 2003 4.039 4.039 4.039 4.039 656 +0.05(+1.15%)
Apr 11, 2003 3.879 4.000 3.879 3.993 37,533 +0.08(+1.95%)
Apr 10, 2003 3.810 3.917 3.810 3.917 25,590 +0.05(+1.18%)
Apr 09, 2003 3.886 3.886 3.871 3.871 7,480 +0.00(+0.00%)
Apr 08, 2003 3.856 3.886 3.779 3.871 8,136 +0.13(+3.46%)
Apr 07, 2003 3.886 3.886 3.741 3.741 3,018 -0.08(-2.00%)
Apr 04, 2003 3.581 3.818 3.581 3.818 22,572 +0.30(+8.68%)
Apr 03, 2003 3.391 3.513 3.391 3.513 656 +0.11(+3.13%)
Apr 02, 2003 3.322 3.475 3.315 3.406 72,572 +0.18(+5.42%)
Apr 01, 2003 3.231 3.231 3.231 3.231 131 +0.00(+0.00%)
Mar 31, 2003 3.231 3.238 3.231 3.231 6,824 +0.10(+3.16%)
Mar 28, 2003 2.987 3.132 2.987 3.132 29,659 +0.12(+4.05%)
Mar 27, 2003 3.002 3.010 3.002 3.010 2,099 +0.14(+5.05%)
Mar 26, 2003 2.873 2.873 2.812 2.865 54,068 +0.00(+0.00%)
Mar 25, 2003 2.949 2.949 2.865 2.865 3,937 +0.00(+0.00%)
Mar 24, 2003 2.972 2.972 2.865 2.865 2,887 -0.18(-6.00%)
Mar 21, 2003 2.949 3.048 2.896 3.048 2,230 +0.29(+10.50%)
Mar 20, 2003 2.758 2.758 2.758 2.758 393 +0.00(+0.14%)
Mar 19, 2003 2.755 2.755 2.697 2.755 5,643 +0.00(+0.14%)
Mar 18, 2003 2.697 2.751 2.629 2.751 10,236 +0.11(+4.34%)
Mar 17, 2003 2.591 2.705 2.591 2.636 8,005 +0.05(+2.06%)
Mar 14, 2003 2.667 2.675 2.583 2.583 20,735 -0.08(-3.14%)
Mar 13, 2003 2.667 2.667 2.659 2.667 12,467 -0.05(-1.96%)
Mar 12, 2003 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Mar 11, 2003 2.705 2.720 2.705 2.720 1,181 +0.02(+0.56%)
Mar 10, 2003 2.781 2.789 2.614 2.705 6,430 -0.04(-1.39%)
Mar 07, 2003 2.743 2.743 2.743 2.743 1,968 +0.01(+0.28%)
Mar 06, 2003 2.736 2.736 2.736 2.736 1,049 +0.03(+1.13%)
Mar 05, 2003 2.713 2.758 2.675 2.705 4,593 +0.10(+3.80%)
Mar 04, 2003 2.606 2.606 2.606 2.606 393 -0.11(-3.93%)
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.