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, 2007 6.332 6.332 6.218 6.248 37,533 -0.15(-2.38%)
May 30, 2007 6.325 6.591 6.256 6.401 40,068 +0.05(+0.84%)
May 29, 2007 6.302 6.401 6.302 6.347 37,021 -0.05(-0.72%)
May 25, 2007 6.492 6.492 6.363 6.393 84,908 -0.02(-0.24%)
May 24, 2007 6.477 6.477 6.378 6.408 9,711 -0.08(-1.18%)
May 23, 2007 6.408 6.485 6.408 6.485 7,165 +0.02(+0.35%)
May 22, 2007 6.546 6.599 6.454 6.462 68,549 -0.09(-1.40%)
May 21, 2007 6.622 6.934 6.416 6.553 112,189 -0.03(-0.46%)
May 18, 2007 6.454 6.591 6.439 6.584 21,787 +0.23(+3.60%)
May 17, 2007 6.500 6.515 6.355 6.355 238,978 -0.12(-1.88%)
May 16, 2007 6.538 6.553 6.439 6.477 116,162 +0.04(+0.59%)
May 15, 2007 6.523 6.584 6.408 6.439 26,903 -0.12(-1.86%)
May 14, 2007 6.675 6.690 6.561 6.561 43,386 -0.14(-2.05%)
May 11, 2007 6.561 6.736 6.553 6.698 16,496 +0.00(+0.00%)
May 10, 2007 6.721 6.728 6.629 6.698 73,491 +0.02(+0.23%)
May 09, 2007 6.812 6.843 6.667 6.683 14,445 -0.20(-2.88%)
May 08, 2007 6.835 6.942 6.835 6.881 18,963 +0.06(+0.89%)
May 07, 2007 6.683 6.820 6.645 6.820 15,485 +0.23(+3.47%)
May 04, 2007 6.599 6.629 6.553 6.591 1,968 +0.02(+0.23%)
May 03, 2007 6.520 6.637 6.520 6.576 11,351 +0.05(+0.82%)
May 02, 2007 6.523 6.591 6.416 6.523 12,992 +0.14(+2.15%)
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.