Mdc Partners Cl A (NQ: MDCA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	27.57	28.40	27.26	27.36	0	-0.15(-0.55%)
Oct 30, 2013	28.82	28.94	27.34	27.52	287,540	-1.21(-4.20%)
Oct 29, 2013	26.25	28.91	26.25	28.72	0	+2.75(+10.59%)
Oct 28, 2013	26.01	26.10	25.67	25.97	0	+0.05(+0.21%)
Oct 25, 2013	26.02	26.75	25.34	25.92	0	-0.04(-0.14%)
Oct 24, 2013	25.87	26.24	25.87	25.95	92,691	+0.09(+0.34%)
Oct 23, 2013	25.72	26.12	25.22	25.86	0	-0.09(-0.34%)
Oct 22, 2013	26.30	26.56	25.51	25.95	120,480	-0.18(-0.68%)
Oct 21, 2013	25.83	26.23	25.72	26.13	142,848	+0.42(+1.62%)
Oct 18, 2013	26.29	26.32	25.02	25.71	233,007	-0.36(-1.40%)
Oct 17, 2013	25.63	26.41	25.57	26.08	103,316	+0.37(+1.45%)
Oct 16, 2013	26.35	26.63	25.66	25.70	110,407	-0.51(-1.96%)
Oct 15, 2013	26.74	26.89	26.09	26.22	118,834	-0.67(-2.51%)
Oct 14, 2013	26.70	27.12	26.47	26.89	187,305	+0.43(+1.64%)
Oct 11, 2013	26.26	26.82	26.05	26.46	0	+0.04(+0.13%)
Oct 10, 2013	26.46	27.30	26.24	26.42	158,143	+0.29(+1.12%)
Oct 09, 2013	25.83	26.46	25.60	26.13	203,454	+0.42(+1.62%)
Oct 08, 2013	25.95	26.06	25.23	25.71	210,690	+0.00(+0.00%)
Oct 07, 2013	25.14	25.86	24.94	25.71	0	+0.36(+1.44%)
Oct 04, 2013	24.71	25.72	24.71	25.35	0	+0.83(+3.40%)
Oct 03, 2013	25.22	25.35	23.98	24.52	0	-0.83(-3.26%)
Oct 02, 2013	25.68	26.02	25.13	25.34	154,207	-0.44(-1.72%)
Oct 01, 2013	24.83	25.79	24.80	25.78	114,583	+1.30(+5.29%)
Sep 27, 2013	24.17	24.71	23.96	24.49	0	+0.12(+0.47%)
Sep 26, 2013	24.06	24.47	23.66	24.37	95,070	+0.43(+1.78%)
Sep 25, 2013	23.81	24.48	23.72	23.95	216,728	+0.24(+1.01%)
Sep 24, 2013	22.57	23.88	22.49	23.71	149,990	+1.09(+4.83%)
Sep 23, 2013	22.46	22.78	22.45	22.62	118,606	+0.09(+0.39%)
Sep 20, 2013	22.42	22.55	22.27	22.53	0	+0.13(+0.59%)
Sep 19, 2013	21.88	22.41	21.80	22.39	80,699	+0.51(+2.35%)
Sep 18, 2013	21.92	22.10	21.76	21.88	0	-0.07(-0.32%)
Sep 17, 2013	22.00	22.23	21.83	21.95	0	-0.14(-0.64%)
Sep 16, 2013	22.16	22.27	21.89	22.09	0	+0.14(+0.65%)
Sep 13, 2013	22.00	22.07	21.84	21.95	0	+0.04(+0.16%)
Sep 12, 2013	21.79	22.07	21.79	21.91	0	+0.00(+0.00%)
Sep 11, 2013	21.57	22.06	21.32	21.91	0	+0.28(+1.31%)
Sep 10, 2013	21.41	21.65	21.33	21.63	58,216	+0.36(+1.67%)
Sep 09, 2013	20.99	21.39	20.86	21.28	0	+0.38(+1.83%)
Sep 06, 2013	21.18	21.34	20.82	20.89	0	-0.08(-0.38%)
Sep 05, 2013	20.92	21.36	20.74	20.97	68,633	+0.14(+0.68%)
Sep 04, 2013	21.17	21.25	20.59	20.83	0	+0.08(+0.38%)
Sep 03, 2013	20.11	21.22	20.01	20.75	0	+0.89(+4.47%)
Aug 30, 2013	21.11	21.11	19.67	19.86	0	-1.33(-6.28%)
Aug 29, 2013	20.62	21.21	20.45	21.20	73,621	+0.45(+2.18%)
Aug 28, 2013	21.08	21.12	20.67	20.74	0	-0.42(-1.97%)
Aug 27, 2013	21.46	21.64	20.20	21.16	168,152	-0.55(-2.53%)
Aug 26, 2013	21.75	21.91	21.56	21.71	0	-0.03(-0.12%)
Aug 23, 2013	21.42	21.95	21.07	21.74	0	+0.34(+1.58%)
Aug 22, 2013	21.56	21.73	21.12	21.40	101,841	-0.06(-0.29%)
Aug 21, 2013	21.58	21.84	21.34	21.46	0	-0.15(-0.70%)
Aug 20, 2013	21.20	21.69	21.20	21.61	115,195	+0.40(+1.88%)
Aug 19, 2013	21.11	21.67	21.11	21.21	100,869	+0.04(+0.17%)
Aug 16, 2013	21.27	21.30	20.80	21.18	0	-0.20(-0.95%)
Aug 15, 2013	21.59	21.86	21.33	21.38	83,910	-0.47(-2.15%)
Aug 14, 2013	21.75	21.91	21.67	21.85	115,190	-0.04(-0.20%)
Aug 13, 2013	22.07	22.19	21.82	21.90	92,134	-0.12(-0.52%)
Aug 12, 2013	21.27	22.15	21.27	22.01	137,855	+0.65(+3.03%)
Aug 09, 2013	21.18	21.77	21.18	21.36	243,249	+0.01(+0.04%)
Aug 08, 2013	21.67	21.67	21.35	21.36	43,727	-0.20(-0.95%)
Aug 07, 2013	21.93	22.04	21.56	21.56	61,327	-0.40(-1.82%)
Aug 06, 2013	21.21	22.02	21.21	21.96	94,633	+0.63(+2.95%)
Aug 05, 2013	21.67	21.71	20.52	21.33	263,175	-0.32(-1.48%)
Aug 02, 2013	22.11	22.17	21.59	21.65	107,175	-0.31(-1.41%)

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.