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 31, 2002 4.389 4.389 4.122 4.313 50,262 +0.25(+6.19%)
May 28, 2002 3.923 4.061 3.886 4.061 24,409 +0.11(+2.90%)
May 27, 2002 3.947 3.947 3.947 3.947 131 +0.00(+0.00%)
May 24, 2002 3.947 3.947 3.947 3.947 131 +0.05(+1.17%)
May 23, 2002 3.826 3.901 3.826 3.901 393 +0.08(+1.97%)
May 22, 2002 3.741 3.825 3.741 3.826 9,580 -0.14(-3.44%)
May 21, 2002 4.206 4.206 3.825 3.962 11,286 +0.02(+0.58%)
May 20, 2002 3.940 3.940 3.940 3.940 3,937 -0.08(-1.90%)
May 17, 2002 4.016 4.016 4.016 4.016 393 +0.07(+1.74%)
May 16, 2002 3.833 3.947 3.833 3.947 4,199 -0.09(-2.26%)
May 15, 2002 3.985 4.039 3.985 4.039 3,543 -0.13(-3.11%)
May 14, 2002 3.635 4.168 3.551 4.168 69,423 +0.46(+12.55%)
May 13, 2002 3.759 3.818 3.658 3.703 13,648 -0.11(-2.99%)
May 10, 2002 3.970 3.970 3.779 3.818 5,249 -0.16(-4.04%)
May 09, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
May 08, 2002 4.199 4.199 3.971 3.978 656 -0.11(-2.59%)
May 07, 2002 4.069 4.084 3.978 4.084 547,248 +0.11(+2.88%)
May 06, 2002 3.964 4.077 3.964 3.970 15,748 -0.03(-0.76%)
May 03, 2002 4.145 4.183 3.970 4.000 19,029 -0.19(-4.55%)
May 02, 2002 4.328 4.328 3.924 4.191 11,023 -0.19(-4.35%)
May 01, 2002 4.321 4.572 4.321 4.381 36,614 +0.11(+2.50%)
Apr 30, 2002 3.962 4.275 3.864 4.275 35,302 +0.28(+7.06%)
Apr 29, 2002 3.993 3.993 3.810 3.993 1,968 -0.01(-0.19%)
Apr 26, 2002 4.046 4.046 3.680 4.000 37,008 +0.03(+0.78%)
Apr 25, 2002 3.970 3.970 3.802 3.970 4,593 -0.00(-0.01%)
Apr 24, 2002 3.932 4.054 3.932 3.970 24,409 +0.01(+0.19%)
Apr 23, 2002 4.000 4.061 3.955 3.962 38,058 -0.14(-3.52%)
Apr 22, 2002 4.381 4.381 3.818 4.107 8,136 -0.24(-5.44%)
Apr 19, 2002 4.191 4.374 4.191 4.343 42,913 +0.19(+4.59%)
Apr 18, 2002 4.023 4.153 4.023 4.153 14,435 +0.11(+2.83%)
Apr 17, 2002 3.917 4.061 3.741 4.039 54,724 +0.22(+5.79%)
Apr 16, 2002 3.726 3.924 3.726 3.818 36,614 +0.21(+5.70%)
Apr 15, 2002 3.277 3.665 3.277 3.612 62,467 +0.37(+11.53%)
Apr 12, 2002 3.085 3.238 3.048 3.238 7,480 +0.19(+6.25%)
Apr 11, 2002 3.067 3.071 2.972 3.048 17,322 -0.04(-1.23%)
Apr 10, 2002 2.972 3.124 2.972 3.086 40,945 +0.04(+1.25%)
Apr 09, 2002 3.010 3.048 3.002 3.048 47,506 +0.00(+0.00%)
Apr 08, 2002 2.979 3.048 2.934 3.048 54,068 -0.04(-1.23%)
Apr 05, 2002 3.048 3.094 3.025 3.086 50,656 +0.04(+1.25%)
Apr 04, 2002 3.048 3.048 3.048 3.048 0 +0.00(+0.00%)
Apr 03, 2002 3.086 3.086 3.048 3.048 120,867 -0.05(-1.72%)
Apr 02, 2002 3.155 3.155 3.101 3.101 3,543 -0.02(-0.73%)
Apr 01, 2002 3.071 3.124 2.979 3.124 19,816 +0.11(+3.80%)
Mar 29, 2002 3.086 3.124 3.010 3.010 15,091 +0.00(+0.00%)
Mar 28, 2002 3.086 3.124 3.010 3.010 15,091 -0.11(-3.66%)
Mar 27, 2002 2.972 3.124 2.949 3.124 31,627 +0.12(+4.06%)
Mar 26, 2002 2.789 3.002 2.789 3.002 12,073 +0.24(+8.85%)
Mar 25, 2002 2.636 2.758 2.476 2.758 5,774 -0.08(-2.95%)
Mar 22, 2002 2.629 2.842 2.629 2.842 17,979 +0.34(+13.72%)
Mar 21, 2002 2.629 2.629 2.476 2.499 5,380 -0.14(-5.20%)
Mar 20, 2002 2.682 2.835 2.629 2.636 23,359 -0.13(-4.68%)
Mar 19, 2002 2.781 2.827 2.766 2.766 46,194 -0.12(-4.19%)
Mar 18, 2002 2.827 2.887 2.819 2.887 6,561 +0.05(+1.84%)
Mar 15, 2002 3.016 3.016 2.812 2.835 128,610 -0.08(-2.62%)
Mar 14, 2002 2.880 2.949 2.812 2.911 38,320 +0.08(+2.96%)
Mar 13, 2002 2.896 2.896 2.614 2.827 34,777 -0.11(-3.89%)
Mar 12, 2002 2.972 3.010 2.895 2.941 65,354 -0.15(-4.93%)
Mar 11, 2002 2.758 3.132 2.758 3.094 118,504 +0.24(+8.27%)
Mar 08, 2002 2.591 3.017 2.591 2.857 46,719 +0.13(+4.75%)
Mar 07, 2002 2.804 2.896 2.697 2.728 122,704 -0.05(-1.92%)
Mar 06, 2002 2.560 2.797 2.560 2.781 39,239 +0.12(+4.58%)
Mar 05, 2002 2.515 2.850 2.400 2.659 270,343 +0.34(+14.43%)
Mar 04, 2002 2.057 2.324 2.042 2.324 71,260 +0.29(+14.23%)
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.