Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.45	20.97	19.43	20.36	0	-9.71(-32.30%)
Nov 27, 2013	29.93	30.07	29.65	30.07	337,709	+0.15(+0.51%)
Nov 26, 2013	29.80	29.98	29.54	29.92	0	+0.20(+0.66%)
Nov 25, 2013	29.44	29.97	29.15	29.73	113,101	+0.43(+1.47%)
Nov 22, 2013	29.70	29.74	29.16	29.30	0	-0.38(-1.30%)
Nov 21, 2013	28.82	29.74	28.72	29.68	217,004	+0.86(+2.98%)
Nov 20, 2013	29.52	29.62	28.66	28.82	0	-0.56(-1.92%)
Nov 19, 2013	29.14	29.65	29.14	29.39	96,332	+0.18(+0.61%)
Nov 18, 2013	29.52	29.52	29.14	29.21	0	-0.29(-0.97%)
Nov 15, 2013	29.37	29.52	29.32	29.49	0	+0.08(+0.27%)
Nov 14, 2013	28.72	29.52	28.55	29.41	102,384	+1.19(+4.22%)
Nov 12, 2013	28.07	28.63	27.76	28.22	0	+0.15(+0.54%)
Nov 11, 2013	28.01	28.31	27.59	28.07	0	+0.08(+0.29%)
Nov 08, 2013	27.19	28.30	27.04	27.99	0	+0.80(+2.93%)
Nov 07, 2013	27.93	28.14	27.11	27.19	163,075	-0.58(-2.09%)
Nov 06, 2013	27.84	28.13	27.56	27.78	95,839	+0.18(+0.65%)
Nov 05, 2013	27.28	27.74	27.26	27.60	0	+0.26(+0.95%)
Nov 04, 2013	27.24	27.53	26.96	27.34	165,456	-0.03(-0.10%)
Nov 01, 2013	27.30	27.62	26.92	27.36	0	+0.00(+0.00%)
Oct 31, 2013	27.57	28.40	27.26	27.36	0	-0.15(-0.55%)
Oct 30, 2013	28.82	28.94	27.34	27.52	287,540	-1.21(-4.20%)
Oct 29, 2013	26.25	28.91	26.25	28.72	0	+2.75(+10.59%)
Oct 28, 2013	26.01	26.10	25.67	25.97	0	+0.05(+0.21%)
Oct 25, 2013	26.02	26.75	25.34	25.92	0	-0.04(-0.14%)
Oct 24, 2013	25.87	26.24	25.87	25.95	92,691	+0.09(+0.34%)
Oct 23, 2013	25.72	26.12	25.22	25.86	0	-0.09(-0.34%)
Oct 22, 2013	26.30	26.56	25.51	25.95	120,480	-0.18(-0.68%)
Oct 21, 2013	25.83	26.23	25.72	26.13	142,848	+0.42(+1.62%)
Oct 18, 2013	26.29	26.32	25.02	25.71	233,007	-0.36(-1.40%)
Oct 17, 2013	25.63	26.41	25.57	26.08	103,316	+0.37(+1.45%)
Oct 16, 2013	26.35	26.63	25.66	25.70	110,407	-0.51(-1.96%)
Oct 15, 2013	26.74	26.89	26.09	26.22	118,834	-0.67(-2.51%)
Oct 14, 2013	26.70	27.12	26.47	26.89	187,305	+0.43(+1.64%)
Oct 11, 2013	26.26	26.82	26.05	26.46	0	+0.04(+0.13%)
Oct 10, 2013	26.46	27.30	26.24	26.42	158,143	+0.29(+1.12%)
Oct 09, 2013	25.83	26.46	25.60	26.13	203,454	+0.42(+1.62%)
Oct 08, 2013	25.95	26.06	25.23	25.71	210,690	+0.00(+0.00%)
Oct 07, 2013	25.14	25.86	24.94	25.71	0	+0.36(+1.44%)
Oct 04, 2013	24.71	25.72	24.71	25.35	0	+0.83(+3.40%)
Oct 03, 2013	25.22	25.35	23.98	24.52	0	-0.83(-3.26%)
Oct 02, 2013	25.68	26.02	25.13	25.34	154,207	-0.44(-1.72%)
Oct 01, 2013	24.83	25.79	24.80	25.78	114,583	+1.30(+5.29%)
Sep 27, 2013	24.17	24.71	23.96	24.49	0	+0.12(+0.47%)
Sep 26, 2013	24.06	24.47	23.66	24.37	95,070	+0.43(+1.78%)
Sep 25, 2013	23.81	24.48	23.72	23.95	216,728	+0.24(+1.01%)
Sep 24, 2013	22.57	23.88	22.49	23.71	149,990	+1.09(+4.83%)
Sep 23, 2013	22.46	22.78	22.45	22.62	118,606	+0.09(+0.39%)
Sep 20, 2013	22.42	22.55	22.27	22.53	0	+0.13(+0.59%)
Sep 19, 2013	21.88	22.41	21.80	22.39	80,699	+0.51(+2.35%)
Sep 18, 2013	21.92	22.10	21.76	21.88	0	-0.07(-0.32%)
Sep 17, 2013	22.00	22.23	21.83	21.95	0	-0.14(-0.64%)
Sep 16, 2013	22.16	22.27	21.89	22.09	0	+0.14(+0.65%)
Sep 13, 2013	22.00	22.07	21.84	21.95	0	+0.04(+0.16%)
Sep 12, 2013	21.79	22.07	21.79	21.91	0	+0.00(+0.00%)
Sep 11, 2013	21.57	22.06	21.32	21.91	0	+0.28(+1.31%)
Sep 10, 2013	21.41	21.65	21.33	21.63	58,216	+0.36(+1.67%)
Sep 09, 2013	20.99	21.39	20.86	21.28	0	+0.38(+1.83%)
Sep 06, 2013	21.18	21.34	20.82	20.89	0	-0.08(-0.38%)
Sep 05, 2013	20.92	21.36	20.74	20.97	68,633	+0.14(+0.68%)
Sep 04, 2013	21.17	21.25	20.59	20.83	0	+0.08(+0.38%)
Sep 03, 2013	20.11	21.22	20.01	20.75	0	+0.89(+4.47%)
Aug 30, 2013	21.11	21.11	19.67	19.86	0	-1.33(-6.28%)
Aug 29, 2013	20.62	21.21	20.45	21.20	73,621	+0.45(+2.18%)
Aug 28, 2013	21.08	21.12	20.67	20.74	0	-0.42(-1.97%)
Aug 27, 2013	21.46	21.64	20.20	21.16	168,152	-0.55(-2.53%)
Aug 26, 2013	21.75	21.91	21.56	21.71	0	-0.03(-0.12%)
Aug 23, 2013	21.42	21.95	21.07	21.74	0	+0.34(+1.58%)
Aug 22, 2013	21.56	21.73	21.12	21.40	101,841	-0.06(-0.29%)
Aug 21, 2013	21.58	21.84	21.34	21.46	0	-0.15(-0.70%)
Aug 20, 2013	21.20	21.69	21.20	21.61	115,195	+0.40(+1.88%)
Aug 19, 2013	21.11	21.67	21.11	21.21	100,869	+0.04(+0.17%)
Aug 16, 2013	21.27	21.30	20.80	21.18	0	-0.20(-0.95%)
Aug 15, 2013	21.59	21.86	21.33	21.38	83,910	-0.47(-2.15%)
Aug 14, 2013	21.75	21.91	21.67	21.85	115,190	-0.04(-0.20%)
Aug 13, 2013	22.07	22.19	21.82	21.90	92,134	-0.12(-0.52%)
Aug 12, 2013	21.27	22.15	21.27	22.01	137,855	+0.65(+3.03%)
Aug 09, 2013	21.18	21.77	21.18	21.36	243,249	+0.01(+0.04%)
Aug 08, 2013	21.67	21.67	21.35	21.36	43,727	-0.20(-0.95%)
Aug 07, 2013	21.93	22.04	21.56	21.56	61,327	-0.40(-1.82%)
Aug 06, 2013	21.21	22.02	21.21	21.96	94,633	+0.63(+2.95%)
Aug 05, 2013	21.67	21.71	20.52	21.33	263,175	-0.32(-1.48%)
Aug 02, 2013	22.11	22.17	21.59	21.65	107,175	-0.31(-1.41%)
Aug 01, 2013	21.91	22.08	21.82	21.96	166,386	+0.25(+1.14%)
Jul 31, 2013	21.27	21.77	21.16	21.71	0	+0.47(+2.20%)
Jul 30, 2013	21.16	21.29	20.97	21.24	0	+0.09(+0.42%)
Jul 29, 2013	20.72	21.17	20.65	21.16	0	+0.81(+3.99%)
Jul 26, 2013	19.61	21.16	19.58	20.35	0	+0.94(+4.86%)
Jul 25, 2013	19.14	19.46	19.05	19.40	0	+0.27(+1.43%)
Jul 24, 2013	19.06	19.38	18.88	19.13	0	+0.18(+0.93%)
Jul 23, 2013	19.04	19.13	18.92	18.95	0	-0.03(-0.14%)
Jul 22, 2013	18.94	19.04	18.83	18.98	0	+0.19(+0.98%)
Jul 19, 2013	18.77	19.28	18.41	18.79	0	+0.26(+1.43%)
Jul 18, 2013	18.13	18.57	18.03	18.53	0	+0.52(+2.89%)
Jul 17, 2013	17.92	18.08	17.57	18.01	115,127	+0.17(+0.94%)
Jul 16, 2013	18.20	18.36	17.80	17.84	0	-0.44(-2.41%)
Jul 15, 2013	17.52	18.36	17.43	18.28	0	+0.71(+4.06%)
Jul 12, 2013	17.47	17.63	17.36	17.57	0	+0.08(+0.45%)
Jul 11, 2013	17.41	17.54	17.15	17.49	0	+0.26(+1.48%)
Jul 10, 2013	17.29	17.31	17.19	17.23	0	+0.04(+0.21%)
Jul 09, 2013	17.33	17.41	17.06	17.20	0	-0.04(-0.26%)
Jul 08, 2013	17.00	17.30	17.00	17.24	0	+0.27(+1.61%)
Jul 05, 2013	16.84	16.99	16.70	16.97	0	+0.19(+1.16%)
Jul 03, 2013	16.63	16.78	16.57	16.78	0	+0.12(+0.74%)
Jul 02, 2013	16.48	16.67	16.33	16.65	0	+0.15(+0.91%)
Jul 01, 2013	15.90	16.56	15.81	16.50	0	+0.60(+3.77%)
Jun 28, 2013	15.51	16.01	15.50	15.90	593,518	+0.26(+1.69%)
Jun 27, 2013	15.65	15.67	15.52	15.64	0	+0.11(+0.68%)
Jun 26, 2013	16.10	16.10	15.51	15.53	0	-0.44(-2.76%)
Jun 25, 2013	15.64	16.05	15.64	15.97	0	+0.48(+3.07%)
Jun 24, 2013	15.58	15.71	15.40	15.50	0	-0.28(-1.79%)
Jun 21, 2013	15.35	15.81	15.14	15.78	566,987	+0.48(+3.11%)
Jun 20, 2013	16.05	16.05	15.15	15.30	0	-1.05(-6.42%)
Jun 19, 2013	16.54	16.61	16.32	16.35	0	-0.24(-1.43%)
Jun 18, 2013	16.31	16.59	16.26	16.59	0	+0.27(+1.67%)
Jun 17, 2013	16.28	16.40	16.13	16.32	0	+0.10(+0.60%)
Jun 14, 2013	16.31	16.31	16.09	16.22	0	-0.07(-0.43%)
Jun 13, 2013	16.04	16.30	16.00	16.29	108,652	+0.21(+1.32%)
Jun 12, 2013	16.12	16.12	15.89	16.08	87,612	+0.03(+0.17%)
Jun 11, 2013	15.82	16.14	15.71	16.05	0	+0.04(+0.27%)
Jun 10, 2013	15.41	16.04	15.41	16.01	0	+0.58(+3.77%)
Jun 07, 2013	15.60	15.60	15.22	15.43	0	-0.07(-0.46%)
Jun 06, 2013	15.40	15.51	15.28	15.50	34,762	+0.14(+0.92%)
Jun 05, 2013	14.16	15.44	14.16	15.36	0	+0.04(+0.23%)
Jun 04, 2013	15.83	15.94	15.32	15.32	0	-0.53(-3.34%)
Jun 03, 2013	15.69	15.90	15.48	15.85	165,053	+0.31(+1.99%)
May 31, 2013	15.87	15.87	15.51	15.54	73,942	-0.44(-2.76%)
May 30, 2013	15.46	16.00	15.46	15.98	138,146	+0.39(+2.49%)
May 29, 2013	15.72	15.74	15.55	15.59	61,357	-0.19(-1.17%)
May 28, 2013	15.45	15.86	15.45	15.78	230,884	+0.35(+2.29%)
May 24, 2013	15.38	15.43	15.09	15.43	0	+0.01(+0.06%)
May 23, 2013	15.50	15.82	14.90	15.42	0	-0.16(-1.02%)
May 22, 2013	15.89	16.04	15.54	15.58	0	-0.33(-2.05%)
May 21, 2013	15.88	15.96	15.76	15.90	0	-0.02(-0.11%)
May 20, 2013	15.86	16.02	15.66	15.92	0	+0.15(+0.95%)
May 17, 2013	15.63	15.82	15.51	15.77	0	+0.21(+1.36%)
May 16, 2013	15.99	16.01	15.50	15.56	186,961	-0.50(-3.13%)
May 15, 2013	15.94	16.09	15.94	16.06	0	+0.14(+0.89%)
May 13, 2013	15.89	15.96	15.65	15.92	0	+0.28(+1.80%)
May 10, 2013	15.45	15.64	15.38	15.64	0	+0.36(+2.39%)
May 09, 2013	15.08	15.33	15.06	15.27	0	+0.03(+0.23%)
May 08, 2013	15.27	15.33	15.13	15.24	0	-0.23(-1.46%)
May 07, 2013	15.29	15.46	15.29	15.46	0	+0.16(+1.02%)
May 06, 2013	15.29	15.46	15.08	15.31	0	-0.03(-0.23%)
May 03, 2013	15.48	15.45	15.19	15.34	0	+0.01(+0.06%)
May 02, 2013	14.75	15.50	14.75	15.33	0	+0.66(+4.49%)
May 01, 2013	14.77	14.77	14.48	14.68	0	-0.16(-1.05%)
Apr 30, 2013	14.75	15.00	14.68	14.83	0	+0.17(+1.18%)
Apr 29, 2013	14.10	14.75	13.84	14.66	430,462	+0.86(+6.23%)
Apr 26, 2013	13.36	14.02	13.36	13.80	613,578	+0.79(+6.07%)
Apr 25, 2013	12.76	13.18	12.72	13.01	0	+0.29(+2.25%)
Apr 24, 2013	12.85	13.13	12.64	12.72	233,305	-0.09(-0.68%)
Apr 23, 2013	12.55	13.01	12.51	12.81	98,803	+0.36(+2.93%)
Apr 22, 2013	12.29	12.55	12.29	12.44	172,229	+0.05(+0.42%)
Apr 19, 2013	12.57	13.10	12.22	12.39	180,479	-0.18(-1.45%)
Apr 18, 2013	13.03	13.07	12.45	12.57	60,443	-0.53(-4.04%)
Apr 17, 2013	13.21	13.24	12.84	13.10	111,859	-0.22(-1.63%)
Apr 16, 2013	13.15	13.40	13.01	13.32	99,341	+0.28(+2.13%)
Apr 15, 2013	13.28	13.43	12.93	13.04	129,624	-0.40(-2.97%)
Apr 12, 2013	13.59	13.59	13.34	13.44	86,776	-0.12(-0.90%)
Apr 11, 2013	13.61	13.70	13.42	13.56	85,766	-0.06(-0.45%)
Apr 10, 2013	13.48	13.72	13.10	13.62	99,830	+0.22(+1.62%)
Apr 09, 2013	13.77	13.83	13.41	13.41	85,726	-0.36(-2.65%)
Apr 08, 2013	13.75	13.83	13.53	13.77	288,392	+0.13(+0.95%)
Apr 05, 2013	13.43	13.71	13.43	13.64	59,752	-0.05(-0.38%)
Apr 04, 2013	12.99	13.77	12.99	13.69	75,651	+0.37(+2.80%)
Apr 03, 2013	13.72	13.72	13.16	13.32	139,565	-0.42(-3.03%)
Apr 02, 2013	13.87	14.01	13.70	13.74	139,735	-0.04(-0.31%)
Apr 01, 2013	13.98	14.17	13.60	13.78	116,757	-0.25(-1.79%)
Mar 28, 2013	13.78	14.20	13.69	14.03	241,941	+0.30(+2.21%)
Mar 27, 2013	13.70	13.81	13.56	13.73	177,173	+0.00(+0.00%)
Mar 26, 2013	13.54	13.75	13.35	13.73	183,784	+0.23(+1.74%)
Mar 25, 2013	13.33	13.53	13.10	13.49	61,137	+0.14(+1.04%)
Mar 22, 2013	13.01	13.36	13.00	13.36	146,201	+0.34(+2.60%)
Mar 21, 2013	12.91	13.02	12.67	13.02	176,610	+0.00(+0.00%)
Mar 20, 2013	12.59	13.02	12.59	13.02	193,136	+0.44(+3.52%)
Mar 19, 2013	12.89	12.90	12.47	12.57	89,682	-0.31(-2.42%)
Mar 18, 2013	12.59	12.94	12.59	12.89	218,618	+0.16(+1.23%)
Mar 15, 2013	12.67	12.77	12.31	12.73	120,948	+0.08(+0.62%)
Mar 14, 2013	12.80	12.80	12.56	12.65	35,302	-0.11(-0.88%)
Mar 13, 2013	12.63	12.80	12.63	12.77	156,047	+0.10(+0.82%)
Mar 12, 2013	12.76	12.79	12.65	12.66	76,385	-0.12(-0.95%)
Mar 11, 2013	12.77	12.80	12.57	12.78	87,636	+0.03(+0.20%)
Mar 08, 2013	12.56	12.77	12.38	12.76	89,259	+0.52(+4.26%)
Mar 07, 2013	11.94	12.26	11.86	12.24	25,108	+0.26(+2.17%)
Mar 06, 2013	11.65	11.98	11.58	11.98	42,132	+0.33(+2.83%)
Mar 05, 2013	11.80	11.80	11.57	11.65	27,920	-0.07(-0.59%)
Mar 04, 2013	11.81	11.83	11.59	11.72	40,495	-0.22(-1.82%)
Mar 01, 2013	11.93	11.93	11.76	11.93	24,638	+0.00(+0.00%)
Feb 28, 2013	11.81	11.93	11.74	11.93	27,140	+0.16(+1.33%)
Feb 27, 2013	11.53	11.86	11.52	11.78	44,296	+0.23(+1.95%)
Feb 26, 2013	11.33	11.62	11.33	11.55	37,150	+0.23(+1.99%)
Feb 25, 2013	11.37	11.72	11.28	11.33	132,712	-0.01(-0.08%)
Feb 22, 2013	10.74	11.37	10.68	11.33	155,162	+0.70(+6.61%)
Feb 21, 2013	10.67	10.75	10.63	10.63	19,869	-0.03(-0.33%)
Feb 20, 2013	11.03	11.05	10.66	10.67	56,528	-0.39(-3.53%)
Feb 19, 2013	11.05	11.09	10.97	11.06	26,162	+0.09(+0.79%)
Feb 15, 2013	11.09	11.10	10.95	10.97	46,556	-0.05(-0.47%)
Feb 14, 2013	10.91	11.06	10.83	11.02	15,507	+0.10(+0.87%)
Feb 13, 2013	11.05	11.06	10.76	10.93	46,129	-0.08(-0.71%)
Feb 12, 2013	10.98	11.02	10.85	11.00	20,778	+0.16(+1.44%)
Feb 11, 2013	11.01	11.02	10.79	10.85	41,907	-0.16(-1.50%)
Feb 08, 2013	10.93	11.28	10.93	11.01	33,713	+0.16(+1.44%)
Feb 07, 2013	10.93	11.03	10.80	10.86	28,714	-0.09(-0.79%)
Feb 06, 2013	11.06	11.15	10.85	10.94	30,038	-0.13(-1.18%)
Feb 04, 2013	11.19	11.35	11.06	11.07	53,497	-0.16(-1.39%)
Feb 01, 2013	11.13	11.26	11.06	11.23	53,199	+0.18(+1.65%)
Jan 31, 2013	10.91	11.13	10.55	11.05	85,877	+0.16(+1.43%)
Jan 30, 2013	10.80	10.90	10.72	10.89	42,290	+0.06(+0.56%)
Jan 29, 2013	10.68	10.85	10.54	10.83	44,999	+0.11(+1.05%)
Jan 28, 2013	10.57	10.73	10.50	10.72	37,365	+0.17(+1.65%)
Jan 25, 2013	10.54	10.59	10.37	10.54	17,581	+0.08(+0.75%)
Jan 24, 2013	10.47	10.59	10.41	10.47	14,242	+0.00(+0.00%)
Jan 23, 2013	10.59	10.59	10.47	10.47	12,489	-0.10(-0.90%)
Jan 22, 2013	10.56	10.57	10.40	10.56	17,316	-0.03(-0.33%)
Jan 18, 2013	10.39	10.63	10.39	10.60	35,985	+0.17(+1.66%)
Jan 17, 2013	10.42	10.45	10.32	10.42	27,503	+0.03(+0.34%)
Jan 16, 2013	10.30	10.41	10.24	10.39	14,672	+0.03(+0.25%)
Jan 15, 2013	10.40	10.46	10.28	10.36	20,457	-0.13(-1.24%)
Jan 14, 2013	10.37	10.50	10.29	10.49	26,705	+0.06(+0.58%)
Jan 11, 2013	10.33	10.50	10.33	10.43	18,097	+0.15(+1.43%)
Jan 10, 2013	10.50	10.50	10.10	10.28	40,744	-0.20(-1.90%)
Jan 09, 2013	10.59	10.59	10.23	10.48	62,060	-0.03(-0.25%)
Jan 08, 2013	10.27	10.57	10.26	10.51	72,915	+0.24(+2.37%)
Jan 07, 2013	10.26	10.35	10.16	10.27	31,676	-0.07(-0.67%)
Jan 04, 2013	10.40	10.41	10.04	10.34	48,352	+0.02(+0.17%)
Jan 03, 2013	10.13	10.35	9.971	10.32	52,204	+0.23(+2.32%)
Jan 02, 2013	10.02	10.14	9.841	10.08	123,860	+0.24(+2.47%)
Dec 31, 2012	9.520	9.850	9.468	9.841	73,386	+0.36(+3.75%)
Dec 28, 2012	9.156	9.624	9.112	9.485	52,472	+0.31(+3.41%)
Dec 27, 2012	9.468	9.468	9.017	9.173	40,572	-0.14(-1.49%)
Dec 26, 2012	9.225	9.503	9.216	9.312	42,868	+0.09(+0.94%)
Dec 24, 2012	9.225	9.303	9.190	9.225	8,397	+0.03(+0.38%)
Dec 21, 2012	8.913	9.537	8.782	9.190	509,533	+0.23(+2.52%)
Dec 20, 2012	8.878	8.982	8.704	8.965	112,445	+0.07(+0.78%)
Dec 19, 2012	8.921	8.973	8.852	8.895	86,786	+0.01(+0.10%)
Dec 18, 2012	8.748	8.921	8.670	8.887	65,891	+0.12(+1.39%)
Dec 17, 2012	8.850	8.850	8.436	8.765	104,328	-0.01(-0.10%)
Dec 14, 2012	8.850	9.018	8.596	8.774	138,691	-0.08(-0.86%)
Dec 13, 2012	9.415	9.415	8.824	8.850	121,607	-0.37(-4.03%)
Dec 12, 2012	9.280	9.322	9.187	9.221	34,478	-0.06(-0.64%)
Dec 11, 2012	8.909	9.289	8.769	9.280	66,516	+0.47(+5.37%)
Dec 10, 2012	8.900	8.900	8.503	8.807	52,023	-0.10(-1.14%)
Dec 07, 2012	9.196	9.196	8.875	8.909	29,956	-0.24(-2.59%)
Dec 06, 2012	9.120	9.221	8.980	9.145	22,070	-0.01(-0.09%)
Dec 05, 2012	9.213	9.221	8.985	9.154	23,080	-0.03(-0.37%)

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