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, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 27, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 26, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 25, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 24, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 23, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 20, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 19, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 17, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 16, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 13, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 12, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 11, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 10, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 09, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 06, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 05, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 04, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 03, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
May 02, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 29, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 28, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 27, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 26, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 25, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 22, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 21, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 20, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 19, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 18, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 15, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 14, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 13, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 12, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 11, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 08, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 07, 2005 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Apr 06, 2005 7.757 7.818 7.689 7.803 11,417 +0.05(+0.59%)
Apr 05, 2005 7.711 7.788 7.681 7.757 11,997 +0.06(+0.79%)
Apr 04, 2005 7.559 7.749 7.559 7.696 23,212 +0.08(+1.00%)
Apr 01, 2005 7.292 7.620 7.239 7.620 69,396 +0.37(+5.04%)
Mar 31, 2005 7.285 7.285 7.087 7.254 213,059 -0.03(-0.42%)
Mar 30, 2005 7.201 7.506 7.094 7.285 22,966 +0.02(+0.21%)
Mar 29, 2005 7.346 7.353 7.239 7.269 12,441 -0.21(-2.85%)
Mar 28, 2005 7.567 7.620 7.368 7.483 16,010 +0.05(+0.72%)
Mar 24, 2005 7.254 7.544 7.239 7.429 7,545 -0.03(-0.41%)
Mar 23, 2005 7.468 7.506 7.140 7.460 9,514 -0.01(-0.10%)
Mar 22, 2005 7.277 7.506 7.087 7.468 29,396 +0.08(+1.03%)
Mar 21, 2005 7.087 7.429 7.087 7.391 32,676 -0.10(-1.32%)
Mar 18, 2005 7.087 7.490 7.087 7.490 6,168 +0.11(+1.44%)
Mar 17, 2005 7.468 7.536 7.323 7.384 12,467 -0.30(-3.87%)
Mar 16, 2005 7.620 7.727 7.353 7.681 22,572 -0.18(-2.23%)
Mar 15, 2005 8.001 8.009 7.849 7.856 3,694 +0.08(+1.08%)
Mar 14, 2005 7.818 7.993 7.765 7.772 4,964 -0.27(-3.41%)
Mar 11, 2005 8.184 8.184 8.039 8.047 6,430 -0.17(-2.04%)
Mar 10, 2005 8.191 8.214 8.191 8.214 167,980 +0.00(+0.00%)
Mar 09, 2005 7.856 8.306 7.856 8.214 7,296 -0.01(-0.09%)
Mar 08, 2005 8.130 8.382 8.115 8.222 71,588 +0.23(+2.86%)
Mar 07, 2005 7.856 8.031 7.856 7.993 2,493 -0.24(-2.96%)
Mar 04, 2005 8.214 8.237 8.214 8.237 656 +0.02(+0.28%)
Mar 03, 2005 8.252 8.260 8.070 8.214 8,072 -0.01(-0.09%)
Mar 02, 2005 8.336 8.336 8.184 8.222 23,438 +0.03(+0.37%)
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.