| MDC PARTNERS Add to My Watchlist | (NSDQ: MDCA) |
| MDC Partners | 8.78 | +0.23 (+2.69%) | 33,368 |
| Historical Data for MDCA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.60 | 8.80 | 8.50 | 33,368 | 8.78 | +0.23 +2.69% |
| 02/08/10 | 8.59 | 8.62 | 8.55 | 12,500 | 8.55 | -0.08 -0.93% |
| 02/05/10 | 8.49 | 8.63 | 8.49 | 33,475 | 8.63 | +0.09 +1.05% |
| 02/04/10 | 8.62 | 8.75 | 8.44 | 25,420 | 8.54 | -0.16 -1.84% |
| 02/03/10 | 8.60 | 8.70 | 8.55 | 131,269 | 8.70 | +0.06 +0.69% |
| 02/02/10 | 8.45 | 8.64 | 8.44 | 26,314 | 8.64 | +0.15 +1.77% |
| 02/01/10 | 8.36 | 8.60 | 8.36 | 49,482 | 8.49 | +0.20 +2.41% |
| 01/29/10 | 8.66 | 8.70 | 8.29 | 68,085 | 8.29 | -0.37 -4.27% |
| 01/28/10 | 8.61 | 8.74 | 8.55 | 81,893 | 8.66 | +0.09 +1.05% |
| 01/27/10 | 8.60 | 8.66 | 8.46 | 46,037 | 8.57 | -0.03 -0.35% |
| 01/26/10 | 8.60 | 8.67 | 8.56 | 123,152 | 8.60 | -0.05 -0.58% |
| 01/25/10 | 8.50 | 8.78 | 8.50 | 50,029 | 8.65 | +0.29 +3.47% |
| 01/22/10 | 8.55 | 8.60 | 8.35 | 163,911 | 8.36 | -0.19 -2.22% |
| 01/21/10 | 8.61 | 8.64 | 8.44 | 45,266 | 8.55 | -0.01 -0.12% |
| 01/20/10 | 8.81 | 8.81 | 8.56 | 49,745 | 8.56 | -0.22 -2.51% |
| 01/19/10 | 8.66 | 8.90 | 8.57 | 58,308 | 8.78 | +0.07 +0.80% |
| 01/18/10 | 8.71 | 8.71 | 8.71 | 0 | 8.71 | 0.00 0.00% |
| 01/15/10 | 8.43 | 8.71 | 8.43 | 23,092 | 8.71 | +0.15 +1.75% |
| 01/14/10 | 8.61 | 8.61 | 8.51 | 10,582 | 8.56 | -0.09 -1.04% |
| 01/13/10 | 8.61 | 8.69 | 8.50 | 26,227 | 8.65 | 0.00 0.00% |
| 01/12/10 | 8.64 | 8.69 | 8.52 | 20,682 | 8.65 | -0.05 -0.57% |
| 01/11/10 | 8.61 | 8.70 | 8.57 | 11,856 | 8.70 | +0.05 +0.58% |
| 01/08/10 | 8.38 | 8.65 | 8.38 | 51,696 | 8.65 | +0.20 +2.37% |
| 01/07/10 | 8.43 | 8.45 | 8.40 | 40,406 | 8.45 | +0.03 +0.36% |
| 01/06/10 | 8.43 | 8.45 | 8.32 | 55,105 | 8.42 | +0.06 +0.72% |
| 01/05/10 | 8.42 | 8.45 | 8.29 | 45,963 | 8.36 | -0.02 -0.24% |
| 01/04/10 | 8.32 | 8.45 | 8.32 | 23,275 | 8.38 | +0.04 +0.48% |
| 01/01/10 | 8.34 | 8.34 | 8.34 | 0 | 8.34 | 0.00 0.00% |
| 12/31/09 | 8.46 | 8.55 | 8.34 | 41,841 | 8.34 | -0.14 -1.65% |
| 12/30/09 | 8.40 | 8.55 | 8.35 | 45,598 | 8.48 | +0.13 +1.56% |
| 12/29/09 | 8.34 | 8.49 | 8.30 | 52,597 | 8.35 | -0.01 -0.12% |
| 12/28/09 | 8.47 | 8.55 | 8.23 | 43,125 | 8.36 | -0.08 -0.95% |
| 12/25/09 | 8.40 | 8.54 | 8.40 | 14,364 | 8.44 | 0.00 0.00% |
| 12/24/09 | 8.40 | 8.54 | 8.40 | 14,364 | 8.44 | -0.02 -0.24% |
| 12/23/09 | 8.25 | 8.50 | 8.25 | 23,125 | 8.46 | +0.21 +2.55% |
| 12/22/09 | 8.32 | 8.41 | 8.25 | 40,924 | 8.25 | -0.07 -0.84% |
| 12/21/09 | 8.40 | 8.41 | 8.25 | 14,300 | 8.32 | -0.10 -1.19% |
| 12/18/09 | 8.44 | 8.45 | 8.28 | 41,250 | 8.42 | +0.14 +1.69% |
| 12/17/09 | 8.35 | 8.39 | 8.28 | 68,590 | 8.28 | -0.10 -1.19% |
| 12/16/09 | 8.40 | 8.50 | 8.38 | 54,165 | 8.38 | +0.04 +0.48% |
| 12/15/09 | 8.36 | 8.40 | 8.31 | 61,274 | 8.34 | +0.02 +0.24% |
| 12/14/09 | 8.38 | 8.40 | 8.29 | 722,205 | 8.32 | -0.08 -0.95% |
| 12/11/09 | 8.55 | 8.55 | 8.35 | 10,411 | 8.40 | -0.08 -0.94% |
| 12/10/09 | 8.47 | 8.60 | 8.45 | 36,440 | 8.48 | +0.08 +0.95% |
| 12/09/09 | 8.48 | 8.50 | 8.30 | 143,340 | 8.40 | 0.00 0.00% |
| 12/08/09 | 8.40 | 8.44 | 8.40 | 15,038 | 8.40 | -0.05 -0.59% |
| 12/07/09 | 8.37 | 8.52 | 8.35 | 42,854 | 8.45 | +0.00 +0.00% |
| 12/04/09 | 8.37 | 8.45 | 8.35 | 17,343 | 8.45 | +0.13 +1.56% |
| 12/03/09 | 8.36 | 8.38 | 8.29 | 32,319 | 8.32 | 0.00 0.00% |
| 12/02/09 | 8.28 | 8.34 | 8.25 | 60,135 | 8.32 | +0.03 +0.32% |
| \/ Download Data To Spreadsheet | ||||||
