Mdc Partners Cl A (NQ: MDCA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	3.231	3.238	3.231	3.231	6,824	+0.10(+3.16%)
Mar 28, 2003	2.987	3.132	2.987	3.132	29,659	+0.12(+4.05%)
Mar 27, 2003	3.002	3.010	3.002	3.010	2,099	+0.14(+5.05%)
Mar 26, 2003	2.873	2.873	2.812	2.865	54,068	+0.00(+0.00%)
Mar 25, 2003	2.949	2.949	2.865	2.865	3,937	+0.00(+0.00%)
Mar 24, 2003	2.972	2.972	2.865	2.865	2,887	-0.18(-6.00%)
Mar 21, 2003	2.949	3.048	2.896	3.048	2,230	+0.29(+10.50%)
Mar 20, 2003	2.758	2.758	2.758	2.758	393	+0.00(+0.14%)
Mar 19, 2003	2.755	2.755	2.697	2.755	5,643	+0.00(+0.14%)
Mar 18, 2003	2.697	2.751	2.629	2.751	10,236	+0.11(+4.34%)
Mar 17, 2003	2.591	2.705	2.591	2.636	8,005	+0.05(+2.06%)
Mar 14, 2003	2.667	2.675	2.583	2.583	20,735	-0.08(-3.14%)
Mar 13, 2003	2.667	2.667	2.659	2.667	12,467	-0.05(-1.96%)
Mar 12, 2003	2.720	2.720	2.720	2.720	0	+0.00(+0.00%)
Mar 11, 2003	2.705	2.720	2.705	2.720	1,181	+0.02(+0.56%)
Mar 10, 2003	2.781	2.789	2.614	2.705	6,430	-0.04(-1.39%)
Mar 07, 2003	2.743	2.743	2.743	2.743	1,968	+0.01(+0.28%)
Mar 06, 2003	2.736	2.736	2.736	2.736	1,049	+0.03(+1.13%)
Mar 05, 2003	2.713	2.758	2.675	2.705	4,593	+0.10(+3.80%)
Mar 04, 2003	2.606	2.606	2.606	2.606	393	-0.11(-3.93%)
Mar 03, 2003	2.705	2.713	2.705	2.713	656	+0.02(+0.56%)
Feb 28, 2003	2.667	2.713	2.576	2.697	7,217	+0.06(+2.31%)
Feb 27, 2003	2.774	2.774	2.629	2.636	1,706	-0.07(-2.54%)
Feb 26, 2003	2.705	2.705	2.705	2.705	0	+0.00(+0.00%)
Feb 25, 2003	2.713	2.713	2.705	2.705	1,968	-0.05(-1.93%)
Feb 24, 2003	2.758	2.758	2.758	2.758	656	+0.02(+0.56%)
Feb 21, 2003	2.667	2.758	2.667	2.743	6,824	+0.11(+4.05%)
Feb 20, 2003	2.636	2.636	2.636	2.636	131	-0.09(-3.35%)
Feb 19, 2003	2.728	2.728	2.728	2.728	1,312	+0.07(+2.58%)
Feb 18, 2003	2.621	2.659	2.621	2.659	14,435	+0.00(+0.00%)
Feb 14, 2003	2.659	2.659	2.659	2.659	2,624	+0.11(+4.18%)
Feb 13, 2003	2.583	2.583	2.553	2.553	393	-0.03(-1.18%)
Feb 12, 2003	2.583	2.583	2.583	2.583	1,706	+0.07(+2.73%)
Feb 11, 2003	2.515	2.515	2.515	2.515	131	-0.12(-4.62%)
Feb 10, 2003	2.438	2.636	2.438	2.636	30,052	+0.08(+2.98%)
Feb 07, 2003	2.591	2.667	2.560	2.560	1,443	-0.01(-0.30%)
Feb 06, 2003	2.598	2.598	2.568	2.568	5,511	+0.02(+0.90%)
Feb 05, 2003	2.598	2.598	2.522	2.545	8,661	-0.09(-3.47%)
Feb 04, 2003	2.705	2.705	2.515	2.636	35,170	-0.12(-4.42%)
Feb 03, 2003	2.812	2.812	2.758	2.758	2,624	+0.02(+0.56%)
Jan 31, 2003	2.743	2.819	2.743	2.743	12,073	-0.03(-1.10%)
Jan 30, 2003	2.865	2.880	2.774	2.774	1,049	-0.09(-3.19%)
Jan 29, 2003	2.743	2.934	2.743	2.865	2,887	-0.01(-0.27%)
Jan 28, 2003	2.873	2.873	2.873	2.873	1,574	-0.06(-2.08%)
Jan 27, 2003	2.865	2.934	2.865	2.934	787	-0.03(-1.03%)
Jan 24, 2003	2.972	2.972	2.934	2.964	2,624	-0.05(-1.77%)
Jan 23, 2003	3.017	3.017	3.017	3.017	2,624	+0.05(+1.54%)
Jan 22, 2003	2.911	2.972	2.819	2.972	4,199	-0.05(-1.76%)
Jan 21, 2003	3.193	3.193	3.017	3.025	3,280	-0.07(-2.24%)
Jan 17, 2003	3.170	3.170	3.094	3.094	2,230	-0.04(-1.43%)
Jan 16, 2003	3.139	3.139	3.139	3.139	2,362	+0.06(+1.98%)
Jan 15, 2003	3.124	3.124	3.078	3.078	787	-0.01(-0.25%)
Jan 14, 2003	3.139	3.139	2.949	3.086	24,803	+0.02(+0.75%)
Jan 13, 2003	3.063	3.071	3.063	3.063	23,884	-0.00(-0.03%)
Jan 10, 2003	3.078	3.078	3.056	3.064	7,480	+0.04(+1.28%)
Jan 09, 2003	3.101	3.101	3.025	3.025	10,236	-0.01(-0.25%)
Jan 08, 2003	3.033	3.033	3.033	3.033	2,493	-0.14(-4.33%)
Jan 07, 2003	3.170	3.170	3.170	3.170	393	-0.05(-1.65%)
Jan 06, 2003	3.185	3.223	3.185	3.223	3,937	-0.05(-1.63%)
Jan 03, 2003	3.284	3.284	3.277	3.277	4,199	+0.00(+0.00%)

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.