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 (%)
Oct 31, 2013 31.06 32.00 30.71 30.83 0 -0.17(-0.55%)
Oct 30, 2013 32.47 32.60 30.80 31.00 255,217 -1.36(-4.20%)
Oct 29, 2013 29.58 32.57 29.58 32.36 0 +3.10(+10.59%)
Oct 28, 2013 29.30 29.41 28.92 29.26 0 +0.06(+0.21%)
Oct 25, 2013 29.31 30.14 28.55 29.20 0 -0.04(-0.14%)
Oct 24, 2013 29.15 29.56 29.15 29.24 82,272 +0.10(+0.34%)
Oct 23, 2013 28.98 29.43 28.41 29.14 0 -0.10(-0.34%)
Oct 22, 2013 29.63 29.93 28.74 29.24 106,937 -0.20(-0.68%)
Oct 21, 2013 29.10 29.55 28.98 29.44 126,790 +0.47(+1.62%)
Oct 18, 2013 29.62 29.65 28.19 28.97 206,814 -0.41(-1.40%)
Oct 17, 2013 28.88 29.75 28.80 29.38 91,702 +0.42(+1.45%)
Oct 16, 2013 29.69 30.00 28.91 28.96 97,996 -0.58(-1.96%)
Oct 15, 2013 30.13 30.29 29.40 29.54 105,476 -0.76(-2.51%)
Oct 14, 2013 30.08 30.56 29.82 30.30 166,250 +0.49(+1.64%)
Oct 11, 2013 29.59 30.22 29.34 29.81 0 +0.04(+0.13%)
Oct 10, 2013 29.81 30.76 29.56 29.77 140,366 +0.33(+1.12%)
Oct 09, 2013 29.10 29.82 28.84 29.44 180,583 +0.47(+1.62%)
Oct 08, 2013 29.24 29.36 28.42 28.97 187,006 +0.00(+0.00%)
Oct 07, 2013 28.32 29.13 28.10 28.97 0 +0.41(+1.44%)
Oct 04, 2013 27.84 28.98 27.84 28.56 0 +0.94(+3.40%)
Oct 03, 2013 28.41 28.56 27.02 27.62 0 -0.93(-3.26%)
Oct 02, 2013 28.93 29.31 28.31 28.55 136,872 -0.50(-1.72%)
Oct 01, 2013 27.98 29.06 27.94 29.05 101,703 +1.46(+5.29%)
Sep 27, 2013 27.23 27.84 26.99 27.59 0 +0.13(+0.47%)
Sep 26, 2013 27.11 27.57 26.66 27.46 84,383 +0.48(+1.78%)
Sep 25, 2013 26.83 27.59 26.72 26.98 192,365 +0.27(+1.01%)
Sep 24, 2013 25.43 26.91 25.34 26.71 133,129 +1.23(+4.83%)
Sep 23, 2013 25.30 25.66 25.29 25.48 105,273 +0.10(+0.39%)
Sep 20, 2013 25.26 25.41 25.09 25.38 0 +0.15(+0.59%)
Sep 19, 2013 24.65 25.25 24.56 25.23 71,628 +0.58(+2.35%)
Sep 18, 2013 24.70 24.90 24.52 24.65 0 -0.08(-0.32%)
Sep 17, 2013 24.79 25.05 24.60 24.73 0 -0.16(-0.64%)
Sep 16, 2013 24.97 25.09 24.66 24.89 0 +0.16(+0.65%)
Sep 13, 2013 24.79 24.86 24.60 24.73 0 +0.04(+0.16%)
Sep 12, 2013 24.55 24.87 24.55 24.69 0 +0.00(+0.00%)
Sep 11, 2013 24.30 24.85 24.02 24.69 0 +0.32(+1.31%)
Sep 10, 2013 24.12 24.39 24.03 24.37 51,672 +0.40(+1.67%)
Sep 09, 2013 23.65 24.10 23.50 23.97 0 +0.43(+1.83%)
Sep 06, 2013 23.86 24.04 23.45 23.54 0 -0.09(-0.38%)
Sep 05, 2013 23.57 24.07 23.37 23.63 60,918 +0.16(+0.68%)
Sep 04, 2013 23.85 23.94 23.20 23.47 0 +0.09(+0.38%)
Sep 03, 2013 22.66 23.91 22.54 23.38 0 +1.00(+4.47%)
Aug 30, 2013 23.78 23.78 22.16 22.38 0 -1.50(-6.28%)
Aug 29, 2013 23.23 23.90 23.04 23.88 65,345 +0.51(+2.18%)
Aug 28, 2013 23.75 23.79 23.29 23.37 0 -0.47(-1.97%)
Aug 27, 2013 24.18 24.38 22.76 23.84 149,250 -0.62(-2.53%)
Aug 26, 2013 24.51 24.69 24.29 24.46 0 -0.03(-0.12%)
Aug 23, 2013 24.13 24.73 23.73 24.49 0 +0.38(+1.58%)
Aug 22, 2013 24.29 24.48 23.79 24.11 90,393 -0.07(-0.29%)
Aug 21, 2013 24.31 24.60 24.04 24.18 0 -0.17(-0.70%)
Aug 20, 2013 23.88 24.44 23.88 24.35 102,246 +0.45(+1.88%)
Aug 19, 2013 23.78 24.42 23.78 23.90 89,530 +0.04(+0.17%)
Aug 16, 2013 23.96 24.00 23.43 23.86 0 -0.23(-0.95%)
Aug 15, 2013 24.33 24.63 24.03 24.09 74,478 -0.53(-2.15%)
Aug 14, 2013 24.51 24.68 24.41 24.62 102,241 -0.05(-0.20%)
Aug 13, 2013 24.86 25.00 24.58 24.67 81,777 -0.13(-0.52%)
Aug 12, 2013 23.96 24.96 23.96 24.80 122,359 +0.73(+3.03%)
Aug 09, 2013 23.86 24.53 23.86 24.07 215,905 +0.01(+0.04%)
Aug 08, 2013 24.42 24.42 24.05 24.06 38,812 -0.23(-0.95%)
Aug 07, 2013 24.71 24.83 24.29 24.29 54,433 -0.45(-1.82%)
Aug 06, 2013 23.90 24.81 23.90 24.74 83,995 +0.71(+2.95%)
Aug 05, 2013 24.42 24.46 23.12 24.03 233,591 -0.36(-1.48%)
Aug 02, 2013 24.91 24.98 24.33 24.39 95,127 -0.52(-2.09%)
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.