| MDCA |
MDC Partners Inc. [NASDAQ] |
29 Aug 2008 00:00 |
LAST:
8.0500 |
CHANGE:
0.0500 |
OPEN:
7.8800
|
HIGH:
8.0500
|
ASK:
|
VOLUME:
8,200
|
CHANGE(%):
0.62%
|
PREV:
8.0000
|
LOW:
7.8800
|
BID:
|
|
Historical Data (Last 10 days)
| DateTime | Open | High | Low | Close | Volume | | 29 Aug 2008 | 7.8800 | 8.0500 | 7.8800 | 8.0500 | 8,200 | | 28 Aug 2008 | 7.6500 | 8.0500 | 7.6500 | 8.0000 | 8,800 | | 27 Aug 2008 | 7.7800 | 7.7800 | 7.6900 | 7.7100 | 35,100 | | 26 Aug 2008 | 7.6300 | 7.8700 | 7.6000 | 7.7000 | 37,600 | | 25 Aug 2008 | 7.8700 | 8.0500 | 7.6900 | 7.7200 | 39,700 | | 22 Aug 2008 | 7.7400 | 7.8600 | 7.5800 | 7.8000 | 22,900 | | 21 Aug 2008 | 7.7300 | 7.7500 | 7.5000 | 7.6000 | 30,200 | | 20 Aug 2008 | 7.6200 | 7.6200 | 7.4100 | 7.4900 | 7,500 | | 19 Aug 2008 | 7.6000 | 7.9900 | 7.5800 | 7.6500 | 31,800 | | 18 Aug 2008 | 7.5400 | 7.6700 | 7.2700 | 7.6300 | 46,300 |
|
|
| HISTORICAL DATA |
| Purchase 15 years historical stock quotes for the NASDAQ exchange. |
| Click HERE |
|
|
| Terms and Conditions |
Copyright © 2003-2008 EODData. All rights reserved. |
Privacy Policy |
