Mdc Partners Cl A (NQ: MDCA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6.500	6.706	6.485	6.667	35,642	+0.16(+2.46%)
Jun 28, 2007	6.279	6.561	6.279	6.507	41,470	+0.30(+4.91%)
Jun 27, 2007	6.286	6.286	6.172	6.203	43,569	-0.05(-0.73%)
Jun 26, 2007	6.248	6.264	6.195	6.248	24,344	+0.02(+0.37%)
Jun 25, 2007	6.302	6.332	6.210	6.225	22,900	-0.06(-0.97%)
Jun 22, 2007	6.408	6.408	6.286	6.286	23,294	-0.10(-1.55%)
Jun 21, 2007	6.439	6.439	6.218	6.386	30,017	-0.07(-1.06%)
Jun 20, 2007	6.614	6.614	6.264	6.454	32,283	-0.14(-2.08%)
Jun 19, 2007	6.599	6.629	6.553	6.591	39,632	+0.02(+0.23%)
Jun 18, 2007	6.431	6.667	6.431	6.576	19,685	+0.18(+2.86%)
Jun 15, 2007	6.347	6.408	6.340	6.393	7,086	+0.06(+0.96%)
Jun 14, 2007	6.286	6.332	6.254	6.332	2,755	+0.01(+0.12%)
Jun 13, 2007	6.264	6.325	6.241	6.325	109,449	+0.05(+0.85%)
Jun 12, 2007	6.302	6.317	6.241	6.271	30,971	-0.05(-0.84%)
Jun 11, 2007	6.294	6.325	6.195	6.325	50,514	+0.08(+1.22%)
Jun 08, 2007	6.149	6.264	6.088	6.248	29,514	+0.04(+0.61%)
Jun 07, 2007	6.149	6.248	6.134	6.210	44,357	+0.04(+0.62%)
Jun 06, 2007	6.096	6.172	6.065	6.172	39,895	+0.00(+0.00%)
Jun 05, 2007	6.309	6.309	5.982	6.172	80,704	-0.13(-2.06%)
Jun 04, 2007	6.401	6.454	6.302	6.302	24,278	-0.05(-0.72%)
Jun 01, 2007	6.286	6.431	6.286	6.347	32,846	+0.10(+1.59%)
May 31, 2007	6.332	6.332	6.218	6.248	37,533	-0.15(-2.38%)
May 30, 2007	6.325	6.591	6.256	6.401	40,068	+0.05(+0.84%)
May 29, 2007	6.302	6.401	6.302	6.347	37,021	-0.05(-0.72%)
May 25, 2007	6.492	6.492	6.363	6.393	84,908	-0.02(-0.24%)
May 24, 2007	6.477	6.477	6.378	6.408	9,711	-0.08(-1.18%)
May 23, 2007	6.408	6.485	6.408	6.485	7,165	+0.02(+0.35%)
May 22, 2007	6.546	6.599	6.454	6.462	68,549	-0.09(-1.40%)
May 21, 2007	6.622	6.934	6.416	6.553	112,189	-0.03(-0.46%)
May 18, 2007	6.454	6.591	6.439	6.584	21,787	+0.23(+3.60%)
May 17, 2007	6.500	6.515	6.355	6.355	238,978	-0.12(-1.88%)
May 16, 2007	6.538	6.553	6.439	6.477	116,162	+0.04(+0.59%)
May 15, 2007	6.523	6.584	6.408	6.439	26,903	-0.12(-1.86%)
May 14, 2007	6.675	6.690	6.561	6.561	43,386	-0.14(-2.05%)
May 11, 2007	6.561	6.736	6.553	6.698	16,496	+0.00(+0.00%)
May 10, 2007	6.721	6.728	6.629	6.698	73,491	+0.02(+0.23%)
May 09, 2007	6.812	6.843	6.667	6.683	14,445	-0.20(-2.88%)
May 08, 2007	6.835	6.942	6.835	6.881	18,963	+0.06(+0.89%)
May 07, 2007	6.683	6.820	6.645	6.820	15,485	+0.23(+3.47%)
May 04, 2007	6.599	6.629	6.553	6.591	1,968	+0.02(+0.23%)
May 03, 2007	6.520	6.637	6.520	6.576	11,351	+0.05(+0.82%)
May 02, 2007	6.523	6.591	6.416	6.523	12,992	+0.14(+2.15%)
May 01, 2007	6.599	6.622	6.363	6.386	88,006	-0.20(-3.01%)
Apr 30, 2007	6.561	6.675	6.507	6.584	9,186	+0.03(+0.47%)
Apr 27, 2007	6.789	6.850	6.507	6.553	164,437	-0.15(-2.27%)
Apr 26, 2007	6.706	6.934	6.576	6.706	71,915	-0.02(-0.23%)
Apr 25, 2007	6.782	6.812	6.614	6.721	21,935	-0.08(-1.23%)
Apr 24, 2007	6.858	6.927	6.782	6.805	37,073	+0.07(+1.02%)
Apr 23, 2007	6.286	6.736	6.248	6.736	175,933	+0.50(+7.94%)
Apr 20, 2007	6.142	6.294	6.020	6.241	9,421	+0.05(+0.86%)
Apr 19, 2007	6.126	6.264	6.027	6.187	998,756	-0.07(-1.10%)
Apr 18, 2007	6.264	6.477	6.241	6.256	25,172	-0.17(-2.66%)
Apr 17, 2007	6.401	6.439	6.340	6.427	24,508	+0.03(+0.52%)
Apr 16, 2007	6.264	6.393	6.264	6.393	19,862	+0.05(+0.72%)
Apr 13, 2007	6.226	6.347	6.226	6.347	4,855	+0.07(+1.09%)
Apr 12, 2007	6.271	6.286	6.119	6.279	54,593	+0.02(+0.37%)
Apr 11, 2007	6.286	6.286	6.104	6.256	23,097	+0.14(+2.24%)
Apr 10, 2007	6.195	6.195	6.104	6.119	4,895	-0.13(-2.07%)
Apr 09, 2007	6.149	6.248	6.134	6.248	17,132	+0.01(+0.12%)
Apr 05, 2007	6.248	6.248	6.180	6.241	20,391	+0.03(+0.49%)
Apr 04, 2007	6.210	6.248	6.096	6.210	176,013	+0.05(+0.87%)
Apr 03, 2007	6.096	6.157	6.020	6.157	51,188	+0.08(+1.25%)

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.