Mdc Partners Cl A (NQ: MDCA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	5.913	6.005	5.860	5.890	37,732	-0.05(-0.77%)
Mar 29, 2007	6.012	6.065	5.936	5.936	7,737	-0.11(-1.89%)
Mar 28, 2007	5.875	7.216	5.791	6.050	63,030	+0.14(+2.32%)
Mar 27, 2007	5.875	5.928	5.829	5.913	11,761	+0.05(+0.78%)
Mar 26, 2007	5.951	5.989	5.814	5.867	46,262	-0.07(-1.16%)
Mar 23, 2007	5.951	5.951	5.905	5.936	47,244	-0.05(-0.89%)
Mar 22, 2007	6.065	6.142	5.982	5.989	56,562	+0.15(+2.61%)
Mar 21, 2007	5.944	6.058	5.814	5.837	77,546	-0.11(-1.79%)
Mar 20, 2007	5.814	5.959	5.715	5.944	24,623	+0.16(+2.77%)
Mar 19, 2007	6.043	6.054	5.684	5.784	38,607	-0.28(-4.65%)
Mar 16, 2007	6.035	6.100	6.012	6.065	76,509	+0.18(+2.98%)
Mar 15, 2007	5.883	5.905	5.852	5.890	68,295	+0.04(+0.65%)
Mar 14, 2007	6.096	6.104	5.791	5.852	179,277	-0.24(-4.00%)
Mar 13, 2007	5.982	6.119	5.921	6.096	20,210	+0.11(+1.91%)
Mar 12, 2007	5.814	5.997	5.745	5.982	34,514	+0.18(+3.02%)
Mar 09, 2007	5.593	5.806	5.524	5.806	14,875	+0.29(+5.25%)
Mar 08, 2007	5.585	5.608	5.471	5.517	37,195	-0.09(-1.63%)
Mar 07, 2007	5.380	5.624	5.349	5.608	4,632	+0.17(+3.08%)
Mar 06, 2007	5.570	5.616	5.395	5.441	55,249	-0.12(-2.19%)
Mar 05, 2007	5.517	5.593	5.517	5.563	3,796	+0.00(+0.00%)
Mar 02, 2007	5.684	5.700	5.563	5.563	4,461	-0.16(-2.80%)
Mar 01, 2007	5.723	5.768	5.639	5.723	15,879	-0.13(-2.21%)
Feb 28, 2007	5.944	5.944	5.753	5.852	2,755	-0.12(-2.04%)
Feb 27, 2007	5.806	5.974	5.806	5.974	10,236	+0.14(+2.48%)
Feb 26, 2007	5.890	5.890	5.753	5.829	31,626	-0.10(-1.67%)
Feb 23, 2007	5.700	5.966	5.700	5.928	21,246	+0.10(+1.70%)
Feb 22, 2007	5.814	5.837	5.631	5.829	5,905	-0.02(-0.39%)
Feb 21, 2007	5.822	5.883	5.791	5.852	31,308	+0.07(+1.19%)
Feb 20, 2007	5.837	5.837	5.784	5.784	3,543	-0.02(-0.39%)
Feb 16, 2007	5.791	5.837	5.715	5.806	21,588	+0.03(+0.53%)
Feb 15, 2007	5.761	5.822	5.761	5.776	34,645	-0.03(-0.52%)
Feb 14, 2007	5.776	5.852	5.776	5.806	35,040	+0.03(+0.53%)
Feb 13, 2007	5.784	5.829	5.776	5.776	78,491	-0.02(-0.26%)
Feb 12, 2007	5.806	5.852	5.768	5.791	15,879	+0.00(+0.00%)
Feb 09, 2007	5.723	5.791	5.677	5.791	69,160	+0.05(+0.80%)
Feb 08, 2007	5.707	5.791	5.616	5.745	114,272	+0.02(+0.27%)
Feb 07, 2007	5.806	5.829	5.723	5.730	46,870	-0.05(-0.79%)
Feb 06, 2007	5.593	5.799	5.593	5.776	48,287	+0.16(+2.85%)
Feb 05, 2007	5.433	5.624	5.418	5.616	7,591	+0.01(+0.14%)
Feb 02, 2007	5.471	5.624	5.471	5.608	14,693	+0.12(+2.22%)
Feb 01, 2007	5.479	5.524	5.471	5.486	50,656	+0.01(+0.14%)
Jan 31, 2007	5.471	5.502	5.448	5.479	7,979	+0.01(+0.14%)
Jan 30, 2007	5.616	5.639	5.471	5.471	111,735	-0.17(-2.97%)
Jan 29, 2007	5.684	5.684	5.615	5.639	8,044	+0.03(+0.54%)
Jan 26, 2007	5.654	5.768	5.608	5.608	73,307	-0.02(-0.41%)
Jan 25, 2007	5.814	5.822	5.631	5.631	42,580	-0.16(-2.76%)
Jan 24, 2007	5.814	5.814	5.753	5.791	577,039	+0.00(+0.00%)
Jan 23, 2007	5.799	5.799	5.753	5.791	94,226	-0.05(-0.91%)
Jan 22, 2007	5.822	5.844	5.799	5.844	1,968	+0.02(+0.39%)
Jan 19, 2007	5.829	5.829	5.715	5.822	6,430	-0.02(-0.26%)
Jan 18, 2007	5.867	5.905	5.753	5.837	251,708	-0.01(-0.13%)
Jan 17, 2007	5.715	5.844	5.684	5.844	78,478	-0.02(-0.39%)
Jan 16, 2007	5.867	5.867	5.844	5.867	71,522	+0.00(+0.00%)
Jan 12, 2007	5.852	5.867	5.791	5.867	9,055	+0.06(+1.05%)
Jan 11, 2007	5.692	5.806	5.692	5.806	6,636	+0.09(+1.60%)
Jan 10, 2007	5.646	5.723	5.646	5.715	6,168	+0.07(+1.21%)
Jan 09, 2007	5.776	5.776	5.563	5.646	26,640	-0.14(-2.50%)
Jan 08, 2007	5.677	5.829	5.669	5.791	7,874	+0.12(+2.15%)
Jan 05, 2007	5.532	5.669	5.463	5.669	10,236	+0.10(+1.78%)
Jan 04, 2007	5.616	5.616	5.532	5.570	3,280	-0.06(-1.08%)

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.