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, 2006 6.858 6.934 6.774 6.927 6,574 -0.01(-0.11%)
May 30, 2006 6.934 6.980 6.789 6.934 148,164 +0.02(+0.22%)
May 26, 2006 6.961 6.961 6.873 6.919 1,574 -0.06(-0.87%)
May 25, 2006 6.980 6.995 6.850 6.980 14,580 -0.02(-0.22%)
May 24, 2006 6.972 7.010 6.927 6.995 312,469 -0.08(-1.18%)
May 23, 2006 7.102 7.163 7.003 7.079 39,239 -0.12(-1.69%)
May 22, 2006 7.216 7.231 7.140 7.201 26,378 +0.08(+1.07%)
May 19, 2006 7.208 7.208 7.056 7.125 22,260 -0.10(-1.37%)
May 18, 2006 7.216 7.292 7.064 7.224 33,727 -0.05(-0.63%)
May 17, 2006 7.231 7.292 7.018 7.269 159,095 +0.00(+0.00%)
May 16, 2006 7.117 7.300 7.117 7.269 86,817 +0.23(+3.25%)
May 15, 2006 7.064 7.163 6.728 7.041 34,575 -0.10(-1.39%)
May 12, 2006 7.102 7.308 7.087 7.140 86,925 +0.02(+0.21%)
May 11, 2006 7.056 7.125 6.949 7.125 19,160 +0.05(+0.65%)
May 10, 2006 7.071 7.079 7.010 7.079 36,352 +0.01(+0.11%)
May 09, 2006 7.041 7.155 7.033 7.071 23,447 -0.06(-0.85%)
May 08, 2006 7.087 7.170 7.087 7.132 11,351 -0.03(-0.43%)
May 05, 2006 7.071 7.315 7.071 7.163 40,635 +0.04(+0.54%)
May 04, 2006 7.178 7.201 7.048 7.125 21,916 +0.00(+0.00%)
May 03, 2006 6.896 7.140 6.896 7.125 750,072 +0.15(+2.19%)
May 02, 2006 6.797 7.071 6.751 6.972 65,218 +0.14(+2.12%)
May 01, 2006 6.774 6.942 6.751 6.827 433,776 +0.01(+0.11%)
Apr 28, 2006 6.774 6.820 6.645 6.820 8,005 +0.01(+0.11%)
Apr 27, 2006 6.744 6.904 6.721 6.812 36,579 +0.04(+0.56%)
Apr 26, 2006 6.820 6.820 6.728 6.774 70,997 +0.00(+0.00%)
Apr 25, 2006 6.736 6.873 6.736 6.774 14,960 +0.02(+0.23%)
Apr 24, 2006 6.835 6.835 6.690 6.759 75,564 -0.02(-0.34%)
Apr 21, 2006 6.766 6.782 6.629 6.782 43,916 +0.04(+0.56%)
Apr 20, 2006 6.782 6.820 6.744 6.744 65,223 +0.02(+0.34%)
Apr 19, 2006 6.759 6.782 6.675 6.721 14,042 -0.05(-0.79%)
Apr 18, 2006 6.797 6.842 6.766 6.774 2,624 -0.03(-0.45%)
Apr 17, 2006 7.102 7.102 6.645 6.805 45,669 -0.04(-0.56%)
Apr 13, 2006 6.980 6.987 6.812 6.843 12,598 -0.11(-1.54%)
Apr 12, 2006 6.584 6.957 6.477 6.949 85,431 +0.37(+5.56%)
Apr 11, 2006 6.561 6.591 6.477 6.584 50,590 -0.07(-1.03%)
Apr 10, 2006 6.561 6.652 6.523 6.652 8,661 +0.02(+0.34%)
Apr 07, 2006 6.629 6.629 6.439 6.629 175,590 +0.14(+2.11%)
Apr 06, 2006 6.378 6.599 6.378 6.492 200,321 +0.14(+2.16%)
Apr 05, 2006 6.629 6.706 6.210 6.355 450,095 -0.09(-1.42%)
Apr 04, 2006 6.485 6.576 6.408 6.446 22,966 -0.12(-1.86%)
Apr 03, 2006 6.509 6.599 6.477 6.568 59,171 +0.06(+0.94%)
Mar 31, 2006 6.568 6.614 6.477 6.507 49,081 +0.03(+0.47%)
Mar 30, 2006 6.286 6.515 6.286 6.477 45,649 +0.08(+1.19%)
Mar 29, 2006 6.416 6.477 6.294 6.401 78,579 -0.05(-0.71%)
Mar 28, 2006 6.401 6.446 6.355 6.446 29,769 +0.09(+1.44%)
Mar 27, 2006 6.363 6.431 6.180 6.355 32,152 -0.01(-0.11%)
Mar 24, 2006 6.477 6.523 6.317 6.362 64,891 -0.11(-1.78%)
Mar 23, 2006 6.629 7.239 6.134 6.477 23,359 +0.08(+1.31%)
Mar 22, 2006 6.294 6.393 6.248 6.393 55,905 +0.07(+1.08%)
Mar 21, 2006 6.324 6.325 6.203 6.325 88,288 +0.04(+0.61%)
Mar 20, 2006 6.317 6.317 6.203 6.286 25,329 -0.03(-0.48%)
Mar 17, 2006 6.378 6.599 6.256 6.317 72,969 +0.02(+0.24%)
Mar 16, 2006 6.515 6.515 6.157 6.302 36,689 +0.07(+1.10%)
Mar 15, 2006 6.271 6.431 6.233 6.233 71,452 -0.01(-0.12%)
Mar 14, 2006 6.279 6.355 6.172 6.241 702,632 -0.15(-2.38%)
Mar 13, 2006 6.431 6.515 6.210 6.393 63,017 -0.07(-1.06%)
Mar 10, 2006 6.469 6.515 6.386 6.462 28,281 -0.03(-0.47%)
Mar 09, 2006 6.538 6.553 6.439 6.492 612,864 -0.02(-0.35%)
Mar 08, 2006 6.477 6.568 6.408 6.515 35,630 +0.03(+0.47%)
Mar 07, 2006 6.408 6.538 6.347 6.485 23,097 -0.01(-0.12%)
Mar 06, 2006 6.576 6.576 6.279 6.492 26,960 -0.05(-0.81%)
Mar 03, 2006 6.477 6.599 6.370 6.546 47,375 -0.05(-0.81%)
Mar 02, 2006 6.507 6.599 6.439 6.599 101,013 +0.10(+1.52%)
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.