Mdc Partners Cl A (NQ: MDCA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	9.030	9.045	8.953	8.976	4,199	-0.09(-1.01%)
Oct 28, 2004	9.144	9.144	9.068	9.068	1,181	-0.05(-0.58%)
Oct 27, 2004	9.052	9.152	8.999	9.121	62,074	+0.02(+0.25%)
Oct 26, 2004	9.136	9.144	9.037	9.098	28,871	-0.03(-0.33%)
Oct 25, 2004	9.098	9.182	9.098	9.129	787	-0.02(-0.25%)
Oct 22, 2004	9.098	9.152	9.045	9.152	19,685	-0.07(-0.74%)
Oct 21, 2004	9.205	9.220	9.205	9.220	4,724	+0.00(+0.00%)
Oct 20, 2004	9.152	9.266	9.152	9.220	3,149	-0.06(-0.66%)
Oct 19, 2004	9.091	9.449	9.007	9.281	16,273	+0.07(+0.74%)
Oct 18, 2004	9.327	9.365	9.213	9.213	2,887	-0.18(-1.87%)
Oct 15, 2004	9.327	9.411	9.220	9.388	781,240	+0.05(+0.49%)
Oct 14, 2004	9.494	9.563	9.243	9.342	27,821	-0.21(-2.23%)
Oct 13, 2004	9.449	9.654	9.449	9.555	215,749	+0.02(+0.24%)
Oct 12, 2004	9.632	9.632	9.388	9.533	15,616	-0.28(-2.87%)
Oct 11, 2004	9.677	9.860	9.548	9.814	3,149	+0.14(+1.50%)
Oct 08, 2004	9.738	9.738	9.647	9.670	127,035	-0.09(-0.94%)
Oct 07, 2004	9.868	9.868	9.761	9.761	3,937	+0.05(+0.55%)
Oct 06, 2004	9.715	9.715	9.677	9.708	1,312	-0.01(-0.08%)
Oct 05, 2004	9.616	9.715	9.601	9.715	23,622	+0.11(+1.19%)
Oct 04, 2004	9.586	9.654	9.533	9.601	22,966	-0.02(-0.16%)
Oct 01, 2004	9.609	9.647	9.472	9.616	18,897	-0.05(-0.47%)
Sep 30, 2004	9.525	9.662	9.525	9.662	178,741	+0.14(+1.52%)
Sep 29, 2004	9.449	9.525	9.441	9.517	10,630	+0.17(+1.79%)
Sep 28, 2004	9.281	9.426	9.281	9.350	13,385	+0.02(+0.16%)
Sep 27, 2004	9.441	9.563	9.220	9.334	45,275	-0.15(-1.61%)
Sep 24, 2004	9.654	9.654	9.487	9.487	22,047	-0.23(-2.35%)
Sep 23, 2004	9.761	9.799	9.715	9.715	6,824	+0.02(+0.24%)
Sep 22, 2004	9.395	9.929	9.395	9.693	36,876	+0.09(+0.95%)
Sep 21, 2004	9.891	9.944	9.571	9.601	100,919	-0.17(-1.72%)
Sep 20, 2004	9.677	9.837	9.677	9.769	49,606	+0.09(+0.94%)
Sep 17, 2004	9.693	9.830	9.594	9.677	23,884	-0.20(-2.00%)
Sep 16, 2004	9.830	9.883	9.799	9.875	25,065	+0.16(+1.64%)
Sep 15, 2004	9.891	9.944	9.715	9.715	27,690	-0.04(-0.39%)
Sep 14, 2004	9.426	9.891	9.365	9.754	26,903	+0.39(+4.15%)
Sep 13, 2004	9.296	9.464	9.251	9.365	164,174	+0.00(+0.00%)
Sep 10, 2004	9.403	9.441	9.357	9.365	8,399	+0.01(+0.08%)
Sep 09, 2004	8.992	9.464	8.992	9.357	5,249	+0.05(+0.57%)
Sep 08, 2004	9.365	9.403	9.182	9.304	10,367	-0.11(-1.13%)
Sep 07, 2004	9.418	9.464	9.373	9.411	16,641	+0.01(+0.08%)
Sep 03, 2004	9.266	9.502	9.265	9.403	17,454	+0.16(+1.73%)
Sep 02, 2004	9.144	9.266	9.144	9.243	31,890	+0.06(+0.66%)
Sep 01, 2004	9.174	9.182	9.121	9.182	349,740	+0.02(+0.25%)
Aug 31, 2004	8.946	9.220	8.946	9.159	3,937	+0.32(+3.62%)
Aug 30, 2004	8.565	8.839	8.451	8.839	33,464	+0.37(+4.41%)
Aug 27, 2004	8.382	8.557	8.367	8.466	13,910	+0.14(+1.74%)
Aug 26, 2004	8.077	8.374	7.673	8.321	18,504	+0.24(+3.02%)
Aug 25, 2004	8.016	8.077	8.009	8.077	77,953	+0.08(+0.95%)
Aug 24, 2004	8.047	8.047	7.948	8.001	36,352	+0.14(+1.74%)
Aug 23, 2004	7.849	7.940	7.841	7.864	6,194	+0.05(+0.58%)
Aug 20, 2004	7.810	7.864	7.765	7.818	10,170	+0.01(+0.10%)
Aug 19, 2004	7.826	7.841	7.756	7.810	4,330	-0.02(-0.19%)
Aug 18, 2004	7.795	7.849	7.795	7.826	2,099	+0.02(+0.20%)
Aug 17, 2004	7.772	7.810	7.704	7.810	16,798	-0.02(-0.29%)
Aug 16, 2004	7.871	7.879	7.788	7.833	13,517	+0.01(+0.10%)
Aug 13, 2004	7.810	7.879	7.810	7.826	12,467	+0.05(+0.59%)
Aug 12, 2004	7.833	7.841	7.772	7.780	3,412	-0.10(-1.26%)
Aug 11, 2004	7.902	7.902	7.856	7.879	8,399	-0.10(-1.24%)
Aug 10, 2004	8.108	8.146	7.963	7.978	17,847	-0.18(-2.15%)
Aug 09, 2004	8.260	8.260	8.077	8.153	21,916	-0.16(-1.92%)
Aug 06, 2004	8.367	8.390	8.268	8.313	61,811	-0.06(-0.73%)
Aug 05, 2004	8.344	8.382	8.344	8.374	13,123	+0.02(+0.27%)
Aug 04, 2004	8.351	8.382	8.153	8.351	43,044	+0.01(+0.09%)
Aug 03, 2004	8.382	8.382	8.283	8.344	6,955	-0.02(-0.18%)

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.