Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	3.658	3.810	3.650	3.810	3,805	+0.12(+3.31%)
Oct 30, 2002	3.467	3.688	3.444	3.688	6,824	+0.30(+8.76%)
Oct 29, 2002	3.437	3.437	3.238	3.391	15,879	-0.23(-6.32%)
Oct 28, 2002	3.429	3.772	3.429	3.619	12,992	+0.30(+8.95%)
Oct 25, 2002	3.277	3.322	3.277	3.322	2,230	+0.01(+0.23%)
Oct 24, 2002	3.505	3.566	3.315	3.315	1,837	-0.19(-5.43%)
Oct 23, 2002	3.581	3.589	3.391	3.505	11,417	-0.18(-4.76%)
Oct 22, 2002	3.787	3.795	3.680	3.680	4,199	+0.00(+0.00%)
Oct 21, 2002	3.619	3.924	3.619	3.680	83,071	+0.02(+0.63%)
Oct 18, 2002	3.353	3.566	3.338	3.658	3,674	+0.36(+10.85%)
Oct 17, 2002	3.117	3.299	3.117	3.299	8,530	+0.29(+9.62%)
Oct 16, 2002	2.987	3.033	2.987	3.010	6,299	+0.04(+1.28%)
Oct 15, 2002	2.926	2.964	2.926	2.972	3,149	+0.09(+3.17%)
Oct 14, 2002	2.880	2.880	2.659	2.880	29,790	+0.14(+5.03%)
Oct 11, 2002	2.758	2.758	2.742	2.742	918	+0.14(+5.54%)
Oct 10, 2002	2.537	2.606	2.537	2.598	5,774	+0.01(+0.29%)
Oct 09, 2002	2.629	2.629	2.400	2.591	3,149	-0.08(-3.13%)
Oct 08, 2002	2.720	2.720	2.667	2.675	20,472	-0.13(-4.62%)
Oct 07, 2002	2.804	2.804	2.804	2.804	2,624	+0.03(+1.10%)
Oct 04, 2002	2.789	2.835	2.728	2.774	12,336	-0.10(-3.45%)
Oct 03, 2002	2.796	2.873	2.744	2.873	15,485	-0.11(-3.58%)
Oct 02, 2002	2.873	2.979	2.873	2.979	524	+0.14(+5.11%)
Oct 01, 2002	2.819	2.835	2.781	2.835	2,887	+0.00(+0.00%)
Sep 30, 2002	2.736	2.896	2.705	2.835	17,847	+0.06(+2.20%)
Sep 27, 2002	2.682	2.774	2.629	2.774	3,412	-0.04(-1.36%)
Sep 26, 2002	2.812	2.812	2.812	2.812	0	+0.00(+0.00%)
Sep 25, 2002	2.812	2.812	2.812	2.812	2,099	+0.16(+6.03%)
Sep 24, 2002	2.667	2.667	2.667	2.652	6,299	-0.00(-0.04%)
Sep 23, 2002	2.653	2.653	2.653	2.653	656	-0.06(-2.21%)
Sep 20, 2002	2.781	2.781	2.667	2.713	25,590	+0.03(+1.14%)
Sep 19, 2002	1.745	2.682	1.745	2.682	8,661	+0.08(+3.26%)
Sep 18, 2002	2.515	2.598	2.324	2.598	393	-0.05(-2.04%)
Sep 17, 2002	2.652	2.652	2.652	2.652	2,624	-0.01(-0.29%)
Sep 16, 2002	2.705	2.705	2.659	2.659	4,330	-0.18(-6.43%)
Sep 13, 2002	2.736	2.842	2.736	2.842	1,312	+0.14(+5.34%)
Sep 12, 2002	2.743	2.743	2.698	2.698	39,370	-0.02(-0.82%)
Sep 11, 2002	2.682	2.736	2.675	2.720	17,322	+0.28(+11.56%)
Sep 10, 2002	2.150	2.438	2.150	2.438	31,233	+0.31(+14.70%)
Sep 09, 2002	2.095	2.164	2.080	2.126	48,163	+0.11(+5.28%)
Sep 06, 2002	2.095	2.103	2.019	2.019	29,790	-0.05(-2.57%)
Sep 05, 2002	2.073	2.073	2.073	2.073	9,973	-0.02(-1.09%)
Sep 04, 2002	2.103	2.134	2.042	2.095	83,858	+0.03(+1.48%)
Sep 03, 2002	2.126	2.126	2.065	2.065	2,099	-0.20(-8.75%)
Aug 30, 2002	2.156	2.263	2.081	2.263	16,535	+0.00(+0.00%)
Aug 29, 2002	2.263	2.263	2.263	2.263	3,937	+0.03(+1.37%)
Aug 28, 2002	2.233	2.233	2.232	2.233	3,018	-0.05(-2.01%)
Aug 27, 2002	2.179	2.278	2.134	2.278	2,624	+0.15(+7.17%)
Aug 26, 2002	2.126	2.126	2.126	2.126	6,561	+0.11(+5.28%)
Aug 23, 2002	2.088	2.095	2.019	2.019	15,091	-0.08(-3.64%)
Aug 22, 2002	2.179	2.179	2.095	2.095	20,997	-0.13(-5.82%)
Aug 21, 2002	2.263	2.332	2.225	2.225	17,847	-0.06(-2.67%)
Aug 20, 2002	2.256	2.286	2.256	2.286	3,937	+0.10(+4.53%)
Aug 16, 2002	2.187	2.187	2.187	2.187	2,624	+0.05(+2.50%)
Aug 15, 2002	2.225	2.225	2.134	2.134	2,755	-0.15(-6.67%)
Aug 14, 2002	2.286	2.286	2.095	2.286	35,564	-0.21(-8.26%)
Aug 13, 2002	2.492	2.492	2.492	2.492	1,968	+0.02(+0.62%)
Aug 12, 2002	2.476	2.476	2.476	2.476	131	-0.14(-5.52%)
Aug 07, 2002	2.621	2.621	2.621	2.621	2,099	-0.05(-1.71%)
Aug 06, 2002	2.652	2.667	2.476	2.667	787	+0.04(+1.45%)
Aug 05, 2002	2.629	2.629	2.629	2.629	0	+0.00(+0.00%)
Aug 02, 2002	2.857	2.857	2.629	2.629	53,018	-0.42(-13.75%)
Aug 01, 2002	3.048	3.048	3.048	3.048	131	-0.11(-3.38%)
Jul 31, 2002	3.162	3.315	3.086	3.155	11,942	+0.07(+2.22%)
Jul 30, 2002	3.086	3.086	3.086	3.086	262	+0.04(+1.25%)
Jul 29, 2002	2.629	3.048	2.629	3.048	8,267	+0.38(+14.29%)
Jul 26, 2002	2.545	2.667	2.545	2.667	39,370	-0.12(-4.37%)
Jul 25, 2002	2.667	2.789	2.667	2.789	10,630	-0.26(-8.50%)
Jul 24, 2002	2.515	3.048	2.446	3.048	45,013	+0.42(+15.94%)
Jul 23, 2002	2.781	2.781	2.621	2.629	56,168	-0.38(-12.66%)
Jul 22, 2002	3.162	3.162	2.797	3.010	9,973	-0.15(-4.82%)
Jul 19, 2002	3.155	3.185	3.078	3.162	12,336	-0.03(-0.95%)
Jul 17, 2002	3.353	3.353	3.124	3.193	13,517	-0.11(-3.46%)
Jul 12, 2002	3.307	3.307	3.307	3.307	3,937	+0.03(+0.93%)
Jul 11, 2002	3.201	3.277	3.201	3.277	8,399	-0.01(-0.23%)
Jul 10, 2002	3.209	3.307	3.200	3.284	17,585	+0.05(+1.41%)
Jul 09, 2002	3.238	3.238	3.238	3.238	0	+0.00(+0.00%)
Jul 08, 2002	3.315	3.315	3.238	3.238	1,574	-0.08(-2.30%)
Jul 05, 2002	3.315	3.315	3.315	3.315	0	+0.00(+0.00%)
Jul 04, 2002	3.315	3.315	3.315	3.315	656	+0.00(+0.00%)
Jul 03, 2002	3.315	3.315	3.315	3.315	656	-0.05(-1.58%)
Jul 02, 2002	3.414	3.414	3.360	3.368	4,068	-0.05(-1.34%)
Jul 01, 2002	3.398	3.414	3.398	3.414	918	-0.10(-2.86%)
Jun 28, 2002	3.505	3.514	3.459	3.514	4,330	+0.01(+0.26%)
Jun 27, 2002	3.581	3.581	3.330	3.505	51,050	+0.00(+0.00%)
Jun 26, 2002	3.619	3.619	2.949	3.505	34,383	-0.22(-5.93%)
Jun 25, 2002	3.628	3.726	3.628	3.726	6,430	-0.04(-1.01%)
Jun 21, 2002	3.726	3.726	3.635	3.764	4,199	-0.08(-2.18%)
Jun 20, 2002	3.848	3.848	3.848	3.848	524	+0.05(+1.20%)
Jun 19, 2002	3.955	3.955	3.787	3.802	2,099	-0.14(-3.48%)
Jun 18, 2002	3.892	3.940	3.892	3.940	3,674	-0.02(-0.58%)
Jun 17, 2002	3.962	3.962	3.810	3.962	16,010	+0.05(+1.17%)
Jun 14, 2002	3.947	3.947	3.825	3.917	6,299	-0.14(-3.56%)
Jun 12, 2002	4.061	4.061	4.061	4.061	0	+0.00(+0.00%)
Jun 11, 2002	4.106	4.107	4.061	4.061	6,692	-0.05(-1.11%)
Jun 10, 2002	4.176	4.176	4.023	4.107	1,443	-0.14(-3.23%)
Jun 07, 2002	4.130	4.244	4.130	4.244	393	-0.08(-1.94%)
Jun 06, 2002	4.252	4.328	4.252	4.328	12,729	-0.02(-0.37%)
Jun 05, 2002	4.282	4.465	4.282	4.344	27,296	+0.03(+0.73%)
May 31, 2002	4.389	4.389	4.122	4.313	50,262	+0.25(+6.19%)
May 28, 2002	3.923	4.061	3.886	4.061	24,409	+0.11(+2.90%)
May 27, 2002	3.947	3.947	3.947	3.947	131	+0.00(+0.00%)
May 24, 2002	3.947	3.947	3.947	3.947	131	+0.05(+1.17%)
May 23, 2002	3.826	3.901	3.826	3.901	393	+0.08(+1.97%)
May 22, 2002	3.741	3.825	3.741	3.826	9,580	-0.14(-3.44%)
May 21, 2002	4.206	4.206	3.825	3.962	11,286	+0.02(+0.58%)
May 20, 2002	3.940	3.940	3.940	3.940	3,937	-0.08(-1.90%)
May 17, 2002	4.016	4.016	4.016	4.016	393	+0.07(+1.74%)
May 16, 2002	3.833	3.947	3.833	3.947	4,199	-0.09(-2.26%)
May 15, 2002	3.985	4.039	3.985	4.039	3,543	-0.13(-3.11%)
May 14, 2002	3.635	4.168	3.551	4.168	69,423	+0.46(+12.55%)
May 13, 2002	3.759	3.818	3.658	3.703	13,648	-0.11(-2.99%)
May 10, 2002	3.970	3.970	3.779	3.818	5,249	-0.16(-4.04%)
May 09, 2002	3.978	3.978	3.978	3.978	0	+0.00(+0.00%)
May 08, 2002	4.199	4.199	3.971	3.978	656	-0.11(-2.59%)
May 07, 2002	4.069	4.084	3.978	4.084	547,248	+0.11(+2.88%)
May 06, 2002	3.964	4.077	3.964	3.970	15,748	-0.03(-0.76%)
May 03, 2002	4.145	4.183	3.970	4.000	19,029	-0.19(-4.55%)
May 02, 2002	4.328	4.328	3.924	4.191	11,023	-0.19(-4.35%)
May 01, 2002	4.321	4.572	4.321	4.381	36,614	+0.11(+2.50%)
Apr 30, 2002	3.962	4.275	3.864	4.275	35,302	+0.28(+7.06%)
Apr 29, 2002	3.993	3.993	3.810	3.993	1,968	-0.01(-0.19%)
Apr 26, 2002	4.046	4.046	3.680	4.000	37,008	+0.03(+0.78%)
Apr 25, 2002	3.970	3.970	3.802	3.970	4,593	-0.00(-0.01%)
Apr 24, 2002	3.932	4.054	3.932	3.970	24,409	+0.01(+0.19%)
Apr 23, 2002	4.000	4.061	3.955	3.962	38,058	-0.14(-3.52%)
Apr 22, 2002	4.381	4.381	3.818	4.107	8,136	-0.24(-5.44%)
Apr 19, 2002	4.191	4.374	4.191	4.343	42,913	+0.19(+4.59%)
Apr 18, 2002	4.023	4.153	4.023	4.153	14,435	+0.11(+2.83%)
Apr 17, 2002	3.917	4.061	3.741	4.039	54,724	+0.22(+5.79%)
Apr 16, 2002	3.726	3.924	3.726	3.818	36,614	+0.21(+5.70%)
Apr 15, 2002	3.277	3.665	3.277	3.612	62,467	+0.37(+11.53%)
Apr 12, 2002	3.085	3.238	3.048	3.238	7,480	+0.19(+6.25%)
Apr 11, 2002	3.067	3.071	2.972	3.048	17,322	-0.04(-1.23%)
Apr 10, 2002	2.972	3.124	2.972	3.086	40,945	+0.04(+1.25%)
Apr 09, 2002	3.010	3.048	3.002	3.048	47,506	+0.00(+0.00%)
Apr 08, 2002	2.979	3.048	2.934	3.048	54,068	-0.04(-1.23%)
Apr 05, 2002	3.048	3.094	3.025	3.086	50,656	+0.04(+1.25%)
Apr 04, 2002	3.048	3.048	3.048	3.048	0	+0.00(+0.00%)
Apr 03, 2002	3.086	3.086	3.048	3.048	120,867	-0.05(-1.72%)
Apr 02, 2002	3.155	3.155	3.101	3.101	3,543	-0.02(-0.73%)
Apr 01, 2002	3.071	3.124	2.979	3.124	19,816	+0.11(+3.80%)
Mar 29, 2002	3.086	3.124	3.010	3.010	15,091	+0.00(+0.00%)
Mar 28, 2002	3.086	3.124	3.010	3.010	15,091	-0.11(-3.66%)
Mar 27, 2002	2.972	3.124	2.949	3.124	31,627	+0.12(+4.06%)
Mar 26, 2002	2.789	3.002	2.789	3.002	12,073	+0.24(+8.85%)
Mar 25, 2002	2.636	2.758	2.476	2.758	5,774	-0.08(-2.95%)
Mar 22, 2002	2.629	2.842	2.629	2.842	17,979	+0.34(+13.72%)
Mar 21, 2002	2.629	2.629	2.476	2.499	5,380	-0.14(-5.20%)
Mar 20, 2002	2.682	2.835	2.629	2.636	23,359	-0.13(-4.68%)
Mar 19, 2002	2.781	2.827	2.766	2.766	46,194	-0.12(-4.19%)
Mar 18, 2002	2.827	2.887	2.819	2.887	6,561	+0.05(+1.84%)
Mar 15, 2002	3.016	3.016	2.812	2.835	128,610	-0.08(-2.62%)
Mar 14, 2002	2.880	2.949	2.812	2.911	38,320	+0.08(+2.96%)
Mar 13, 2002	2.896	2.896	2.614	2.827	34,777	-0.11(-3.89%)
Mar 12, 2002	2.972	3.010	2.895	2.941	65,354	-0.15(-4.93%)
Mar 11, 2002	2.758	3.132	2.758	3.094	118,504	+0.24(+8.27%)
Mar 08, 2002	2.591	3.017	2.591	2.857	46,719	+0.13(+4.75%)
Mar 07, 2002	2.804	2.896	2.697	2.728	122,704	-0.05(-1.92%)
Mar 06, 2002	2.560	2.797	2.560	2.781	39,239	+0.12(+4.58%)
Mar 05, 2002	2.515	2.850	2.400	2.659	270,343	+0.34(+14.43%)
Mar 04, 2002	2.057	2.324	2.042	2.324	71,260	+0.29(+14.23%)
Mar 01, 2002	2.049	2.073	2.012	2.035	61,024	+0.05(+2.69%)
Feb 28, 2002	2.057	2.103	1.974	1.981	60,892	-0.07(-3.35%)
Feb 27, 2002	2.057	2.088	1.951	2.050	51,706	-0.00(-0.19%)
Feb 26, 2002	2.054	2.054	2.054	2.054	161,156	-0.07(-3.41%)
Feb 25, 2002	1.913	2.126	1.791	2.126	74,147	+0.14(+6.90%)
Feb 22, 2002	2.035	2.035	1.989	1.989	3,018	-0.08(-3.69%)
Feb 21, 2002	2.065	2.065	2.065	2.065	0	+0.00(+0.00%)
Feb 20, 2002	2.103	2.103	2.057	2.065	127,691	-0.07(-3.20%)
Feb 19, 2002	1.913	2.172	1.913	2.133	4,593	+0.11(+5.65%)
Feb 18, 2002	2.057	2.057	1.928	2.019	96,457	+0.00(+0.00%)
Feb 15, 2002	2.057	2.057	1.928	2.019	96,457	-0.04(-1.85%)
Feb 14, 2002	2.164	2.164	2.057	2.057	8,267	-0.12(-5.59%)
Feb 13, 2002	2.240	2.240	2.179	2.179	21,916	-0.11(-4.67%)
Feb 12, 2002	2.278	2.286	2.248	2.286	158,269	-0.01(-0.33%)
Feb 11, 2002	2.286	2.294	2.271	2.294	35,302	-0.05(-1.95%)
Feb 08, 2002	2.286	2.339	2.286	2.339	5,905	+0.04(+1.66%)
Feb 07, 2002	2.256	2.301	2.240	2.301	24,540	+0.13(+5.96%)
Feb 06, 2002	2.286	2.286	2.080	2.172	10,236	-0.14(-5.94%)
Feb 05, 2002	2.286	2.332	2.286	2.309	119,817	-0.01(-0.33%)
Feb 04, 2002	2.377	2.377	2.316	2.316	3,280	-0.05(-1.94%)
Feb 01, 2002	2.423	2.476	2.362	2.362	30,840	-0.02(-0.70%)
Jan 31, 2002	2.347	2.379	2.347	2.379	3,280	+0.01(+0.38%)
Jan 30, 2002	2.316	2.393	2.271	2.370	6,430	+0.08(+3.32%)
Jan 29, 2002	2.408	2.469	2.294	2.294	67,060	-0.11(-4.44%)
Jan 28, 2002	2.438	2.484	2.377	2.400	17,060	+0.02(+0.96%)
Jan 25, 2002	2.301	2.454	2.301	2.377	138,583	+0.08(+3.34%)
Jan 24, 2002	2.263	2.301	2.263	2.301	3,937	+0.04(+1.66%)
Jan 23, 2002	2.263	2.263	2.263	2.263	2,362	+0.02(+1.02%)
Jan 22, 2002	2.171	2.278	2.171	2.240	7,480	+0.07(+3.19%)
Jan 21, 2002	2.057	2.172	2.004	2.171	31,627	+0.00(+0.00%)
Jan 18, 2002	2.057	2.172	2.004	2.171	31,627	+0.04(+1.75%)
Jan 17, 2002	2.134	2.134	2.042	2.134	24,147	-0.01(-0.36%)
Jan 16, 2002	2.179	2.202	2.065	2.141	17,979	-0.08(-3.77%)
Jan 15, 2002	2.264	2.324	2.225	2.225	41,076	-0.14(-6.11%)
Jan 14, 2002	2.652	2.652	2.217	2.370	20,735	-0.07(-2.81%)
Jan 11, 2002	2.233	2.454	2.233	2.438	41,601	-0.08(-3.03%)
Jan 10, 2002	2.606	2.606	2.248	2.515	25,459	-0.08(-2.94%)

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.

Financial News

Mdc Partners Cl A (NQ: MDCA )

Historical Prices

Popular Pages