Mdc Partners Cl A (NQ: MDCA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.774	6.820	6.645	6.820	8,005	+0.01(+0.11%)
Apr 27, 2006	6.744	6.904	6.721	6.812	36,579	+0.04(+0.56%)
Apr 26, 2006	6.820	6.820	6.728	6.774	70,997	+0.00(+0.00%)
Apr 25, 2006	6.736	6.873	6.736	6.774	14,960	+0.02(+0.23%)
Apr 24, 2006	6.835	6.835	6.690	6.759	75,564	-0.02(-0.34%)
Apr 21, 2006	6.766	6.782	6.629	6.782	43,916	+0.04(+0.56%)
Apr 20, 2006	6.782	6.820	6.744	6.744	65,223	+0.02(+0.34%)
Apr 19, 2006	6.759	6.782	6.675	6.721	14,042	-0.05(-0.79%)
Apr 18, 2006	6.797	6.842	6.766	6.774	2,624	-0.03(-0.45%)
Apr 17, 2006	7.102	7.102	6.645	6.805	45,669	-0.04(-0.56%)
Apr 13, 2006	6.980	6.987	6.812	6.843	12,598	-0.11(-1.54%)
Apr 12, 2006	6.584	6.957	6.477	6.949	85,431	+0.37(+5.56%)
Apr 11, 2006	6.561	6.591	6.477	6.584	50,590	-0.07(-1.03%)
Apr 10, 2006	6.561	6.652	6.523	6.652	8,661	+0.02(+0.34%)
Apr 07, 2006	6.629	6.629	6.439	6.629	175,590	+0.14(+2.11%)
Apr 06, 2006	6.378	6.599	6.378	6.492	200,321	+0.14(+2.16%)
Apr 05, 2006	6.629	6.706	6.210	6.355	450,095	-0.09(-1.42%)
Apr 04, 2006	6.485	6.576	6.408	6.446	22,966	-0.12(-1.86%)

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.