MDCAMDC PARTNERS INC11/20/09 17:35
LAST:

 8.420		CHANGE:
 0.13		OPEN:
8.490		HIGH:
8.750		ASK:
10.400		VOLUME:
191,455
CHANGE(%):
1.52		PREV:
8.550		LOW:
8.390		BID:
5.880		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/098.4908.7508.3908.420191,4000
11/19/098.7208.7808.5008.55013,5000
11/18/099.0009.0008.6908.780188,7000
11/17/098.8309.0008.7408.98041,8000
11/16/098.7708.8608.6008.770120,4000
11/13/098.5708.6908.5008.56024,0000
11/12/098.6308.7608.5008.50040,3000
11/11/098.6508.7108.5308.63024,8000
11/10/098.6008.7508.4808.53048,4000
11/09/098.5708.7308.5108.51028,0000
11/06/098.3908.5508.3808.47064,8000
11/05/098.5108.6908.4608.460145,3000
11/04/098.2508.6508.2508.500477,6000
11/03/098.2408.4108.1008.260144,5000
11/02/098.2408.3408.0908.250264,0000
10/30/098.2608.2607.8508.15068,0000
10/29/098.1408.3408.1408.20094,6000
10/28/098.1408.2908.0008.15073,7000
10/27/098.1208.2308.0208.17064,4000
10/26/098.2308.3508.0508.16086,1000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist