Mdc Partners Cl A (NQ: MDCA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.44	20.62	20.19	20.28	283,510	-0.10(-0.49%)
Feb 27, 2014	20.30	20.40	19.90	20.38	241,267	+0.07(+0.35%)
Feb 26, 2014	20.35	20.57	20.10	20.31	247,419	+0.00(+0.00%)
Feb 25, 2014	19.96	20.47	19.78	20.31	287,792	+0.44(+2.21%)
Feb 24, 2014	20.06	20.22	19.51	19.87	432,645	-0.22(-1.11%)
Feb 21, 2014	22.53	22.53	19.54	20.09	971,720	-2.64(-11.61%)
Feb 20, 2014	22.85	22.85	22.56	22.73	144,432	-0.12(-0.51%)
Feb 19, 2014	22.75	23.44	22.73	22.85	186,011	-0.02(-0.08%)
Feb 18, 2014	22.54	22.90	22.44	22.86	147,289	+0.36(+1.59%)
Feb 14, 2014	22.50	22.51	22.51	22.51	101,391	+0.05(+0.24%)
Feb 13, 2014	22.00	22.45	22.00	22.45	87,882	+0.24(+1.09%)
Feb 12, 2014	22.32	22.39	22.02	22.21	142,840	-0.12(-0.52%)
Feb 11, 2014	22.21	22.41	21.96	22.33	139,174	+0.10(+0.44%)
Feb 10, 2014	22.24	22.24	21.82	22.23	212,316	-0.04(-0.20%)
Feb 07, 2014	22.10	22.42	22.04	22.27	187,177	+0.23(+1.06%)
Feb 06, 2014	22.08	22.40	21.92	22.04	145,939	+0.10(+0.45%)
Feb 05, 2014	21.90	22.23	21.59	21.94	177,416	-0.03(-0.12%)
Feb 04, 2014	21.58	22.08	21.58	21.97	312,898	+0.39(+1.82%)
Feb 03, 2014	21.49	21.66	21.27	21.58	352,101	+0.08(+0.37%)
Jan 31, 2014	20.84	21.66	20.78	21.50	165,172	+0.13(+0.63%)
Jan 30, 2014	20.77	21.76	20.07	21.36	290,293	+0.84(+4.10%)
Jan 29, 2014	21.68	21.95	20.47	20.52	412,385	-1.34(-6.14%)
Jan 28, 2014	21.32	21.95	21.10	21.86	199,724	+0.50(+2.35%)
Jan 27, 2014	22.52	22.52	21.08	21.36	453,371	-1.17(-5.20%)
Jan 24, 2014	22.73	23.09	22.40	22.53	226,474	-0.41(-1.79%)
Jan 23, 2014	22.49	22.95	22.49	22.95	157,726	+0.31(+1.38%)
Jan 22, 2014	23.08	23.08	22.52	22.63	248,819	-0.45(-1.94%)
Jan 21, 2014	23.31	23.64	22.81	23.08	155,730	-0.20(-0.85%)
Jan 17, 2014	23.44	23.28	23.28	23.28	142,305	-0.27(-1.14%)
Jan 16, 2014	23.37	23.81	23.18	23.54	97,509	+0.09(+0.38%)
Jan 15, 2014	23.51	23.60	23.25	23.46	137,460	-0.05(-0.23%)
Jan 14, 2014	22.81	23.60	22.77	23.51	248,288	+0.84(+3.71%)
Jan 13, 2014	23.04	23.19	22.44	22.67	255,397	-0.52(-2.24%)
Jan 10, 2014	23.41	23.57	23.15	23.19	155,376	-0.24(-1.03%)
Jan 09, 2014	23.35	23.44	23.13	23.43	221,515	+0.13(+0.54%)
Jan 08, 2014	23.10	23.35	22.95	23.30	189,810	+0.11(+0.46%)
Jan 07, 2014	23.17	23.33	23.15	23.20	173,764	+0.18(+0.78%)
Jan 06, 2014	23.29	23.35	22.85	23.02	191,715	-0.23(-1.00%)
Jan 03, 2014	22.43	23.34	22.36	23.25	152,481	+0.83(+3.71%)
Jan 02, 2014	22.77	22.87	22.13	22.42	176,603	-0.40(-1.76%)
Dec 31, 2013	22.47	22.82	22.82	22.82	496,782	+0.47(+2.08%)
Dec 30, 2013	22.27	22.43	22.03	22.36	204,541	+0.14(+0.64%)
Dec 27, 2013	22.37	22.39	22.01	22.21	139,841	-0.13(-0.56%)
Dec 26, 2013	22.89	22.89	22.11	22.34	138,558	-0.45(-1.96%)
Dec 24, 2013	22.81	23.05	22.57	22.78	75,000	-0.04(-0.16%)
Dec 23, 2013	22.78	23.01	22.62	22.82	167,870	+0.11(+0.47%)
Dec 20, 2013	22.78	23.04	22.64	22.71	410,984	+0.03(+0.12%)
Dec 19, 2013	22.85	23.04	22.33	22.69	301,998	-0.12(-0.51%)
Dec 18, 2013	21.84	23.27	21.76	22.80	373,724	+1.06(+4.90%)
Dec 17, 2013	21.40	21.80	21.39	21.74	171,032	+0.27(+1.25%)
Dec 16, 2013	20.91	21.51	20.88	21.47	236,114	+0.60(+2.87%)
Dec 13, 2013	20.59	21.21	20.59	20.87	145,593	+0.40(+1.97%)
Dec 12, 2013	19.90	20.74	19.83	20.47	391,843	+0.58(+2.92%)
Dec 11, 2013	20.16	20.40	19.81	19.89	368,140	-0.36(-1.77%)
Dec 10, 2013	20.24	20.53	20.15	20.24	168,790	+0.03(+0.13%)
Dec 09, 2013	20.09	20.37	19.99	20.22	197,265	+0.09(+0.44%)
Dec 06, 2013	20.51	20.73	19.84	20.13	0	-0.12(-0.57%)
Dec 05, 2013	20.84	21.09	19.89	20.24	0	-0.53(-2.54%)
Dec 04, 2013	21.39	21.39	20.65	20.77	0	-0.66(-3.09%)
Dec 03, 2013	20.91	21.47	20.74	21.43	0	+0.51(+2.44%)

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.