Mdc Partners Cl A (NQ: MDCA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.34	12.34	11.84	11.93	210,762	+0.06(+0.51%)
Mar 30, 2004	11.96	12.21	11.81	11.86	31,758	-0.09(-0.77%)
Mar 29, 2004	11.58	11.96	11.54	11.96	169,555	+0.34(+2.89%)
Mar 26, 2004	11.63	11.65	11.35	11.62	9,186	+0.00(+0.00%)
Mar 25, 2004	11.56	11.64	11.53	11.62	17,454	+0.17(+1.46%)
Mar 24, 2004	11.44	11.62	11.28	11.45	27,559	-0.13(-1.12%)
Mar 23, 2004	11.91	11.91	11.48	11.58	46,588	-0.18(-1.49%)
Mar 22, 2004	11.81	11.81	11.46	11.76	4,068	-0.12(-1.03%)
Mar 19, 2004	12.01	12.15	11.82	11.88	145,276	-0.09(-0.76%)
Mar 18, 2004	11.62	12.02	11.62	11.97	71,654	-0.15(-1.26%)
Mar 17, 2004	11.96	12.18	11.79	12.12	92,651	+0.17(+1.40%)
Mar 16, 2004	11.69	11.96	11.62	11.96	31,233	+0.07(+0.58%)
Mar 15, 2004	12.61	12.61	11.68	11.89	30,577	-0.59(-4.76%)
Mar 12, 2004	12.34	12.73	12.15	12.48	98,032	+0.13(+1.05%)
Mar 11, 2004	12.20	12.65	11.74	12.35	108,662	+0.09(+0.75%)
Mar 10, 2004	12.44	12.44	12.16	12.26	14,567	-0.10(-0.80%)
Mar 09, 2004	13.11	13.43	12.04	12.36	63,780	-0.11(-0.92%)
Mar 08, 2004	12.61	12.73	12.33	12.47	63,911	+0.04(+0.31%)
Mar 05, 2004	12.42	12.57	12.41	12.44	31,102	+0.08(+0.68%)
Mar 04, 2004	12.08	12.50	12.08	12.35	155,906	+0.27(+2.27%)
Mar 03, 2004	11.62	12.08	11.62	12.08	113,255	+0.46(+3.93%)
Mar 02, 2004	11.54	11.63	11.43	11.62	131,759	+0.11(+0.99%)
Mar 01, 2004	11.43	11.54	11.35	11.51	48,688	+0.23(+2.03%)
Feb 27, 2004	10.90	11.36	10.85	11.28	183,203	+0.34(+3.14%)
Feb 26, 2004	10.91	11.27	10.76	10.93	44,619	+0.11(+1.06%)
Feb 25, 2004	10.75	11.08	10.71	10.82	50,787	+0.03(+0.28%)
Feb 24, 2004	10.13	10.87	10.13	10.79	29,790	+0.14(+1.36%)
Feb 23, 2004	10.78	10.84	10.64	10.64	18,241	-0.12(-1.13%)
Feb 20, 2004	10.68	10.88	10.63	10.77	220,343	-0.04(-0.35%)
Feb 19, 2004	10.82	10.93	10.81	10.81	43,176	-0.15(-1.39%)
Feb 18, 2004	10.87	11.05	10.77	10.96	147,507	+0.14(+1.27%)
Feb 17, 2004	11.04	11.04	10.81	10.82	47,375	-0.23(-2.07%)
Feb 13, 2004	11.14	11.32	11.05	11.05	18,504	+0.00(+0.00%)
Feb 12, 2004	10.99	11.09	10.98	11.05	12,861	-0.02(-0.21%)
Feb 11, 2004	11.43	11.48	11.01	11.07	122,048	-0.05(-0.48%)
Feb 10, 2004	11.09	11.20	10.88	11.13	62,730	+0.17(+1.53%)
Feb 09, 2004	10.55	10.97	10.55	10.96	16,929	+0.18(+1.70%)
Feb 06, 2004	10.66	10.79	10.63	10.77	46,982	+0.21(+2.02%)
Feb 05, 2004	10.52	10.58	10.47	10.56	200,395	-0.03(-0.29%)
Feb 04, 2004	10.68	10.71	10.32	10.59	49,606	-0.06(-0.57%)
Feb 03, 2004	10.97	10.97	10.53	10.65	25,590	-0.13(-1.20%)
Feb 02, 2004	10.70	10.78	10.66	10.78	18,504	+0.10(+0.93%)
Jan 30, 2004	10.50	10.70	10.50	10.68	79,659	+0.12(+1.15%)
Jan 29, 2004	10.55	10.63	10.42	10.56	10,367	+0.14(+1.32%)
Jan 28, 2004	10.27	10.55	10.26	10.42	98,426	+0.14(+1.33%)
Jan 27, 2004	10.21	10.39	10.12	10.29	87,664	-0.01(-0.07%)
Jan 26, 2004	10.28	10.39	10.27	10.29	58,661	+0.30(+3.05%)
Jan 23, 2004	9.677	10.21	9.677	9.990	133,203	+0.01(+0.08%)
Jan 22, 2004	9.243	10.10	9.144	9.982	150,919	+0.84(+9.17%)
Jan 21, 2004	9.746	9.784	9.060	9.144	30,577	+0.00(+0.00%)
Jan 20, 2004	9.289	9.289	9.136	9.144	73,622	-0.05(-0.50%)
Jan 16, 2004	9.273	9.281	9.190	9.190	2,362	-0.04(-0.41%)
Jan 15, 2004	9.220	9.312	9.213	9.228	16,273	-0.07(-0.74%)
Jan 14, 2004	9.334	9.334	9.152	9.296	108,626	-0.08(-0.81%)
Jan 13, 2004	9.449	9.464	9.373	9.373	19,250	-0.08(-0.81%)
Jan 12, 2004	9.334	9.563	9.334	9.449	187,888	+0.12(+1.31%)
Jan 09, 2004	9.106	9.441	9.106	9.327	373,362	+0.24(+2.60%)
Jan 08, 2004	8.809	9.145	8.763	9.091	103,216	+0.33(+3.74%)
Jan 07, 2004	8.412	8.816	8.412	8.763	231,179	+0.02(+0.17%)
Jan 06, 2004	8.687	8.793	8.687	8.748	20,472	-0.09(-1.03%)
Jan 05, 2004	8.763	8.839	8.481	8.839	34,121	+0.05(+0.61%)

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.