Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	3.231	3.238	3.231	3.231	6,824	+0.10(+3.16%)
Mar 28, 2003	2.987	3.132	2.987	3.132	29,659	+0.12(+4.05%)
Mar 27, 2003	3.002	3.010	3.002	3.010	2,099	+0.14(+5.05%)
Mar 26, 2003	2.873	2.873	2.812	2.865	54,068	+0.00(+0.00%)
Mar 25, 2003	2.949	2.949	2.865	2.865	3,937	+0.00(+0.00%)
Mar 24, 2003	2.972	2.972	2.865	2.865	2,887	-0.18(-6.00%)
Mar 21, 2003	2.949	3.048	2.896	3.048	2,230	+0.29(+10.50%)
Mar 20, 2003	2.758	2.758	2.758	2.758	393	+0.00(+0.14%)
Mar 19, 2003	2.755	2.755	2.697	2.755	5,643	+0.00(+0.14%)
Mar 18, 2003	2.697	2.751	2.629	2.751	10,236	+0.11(+4.34%)
Mar 17, 2003	2.591	2.705	2.591	2.636	8,005	+0.05(+2.06%)
Mar 14, 2003	2.667	2.675	2.583	2.583	20,735	-0.08(-3.14%)
Mar 13, 2003	2.667	2.667	2.659	2.667	12,467	-0.05(-1.96%)
Mar 12, 2003	2.720	2.720	2.720	2.720	0	+0.00(+0.00%)
Mar 11, 2003	2.705	2.720	2.705	2.720	1,181	+0.02(+0.56%)
Mar 10, 2003	2.781	2.789	2.614	2.705	6,430	-0.04(-1.39%)
Mar 07, 2003	2.743	2.743	2.743	2.743	1,968	+0.01(+0.28%)
Mar 06, 2003	2.736	2.736	2.736	2.736	1,049	+0.03(+1.13%)
Mar 05, 2003	2.713	2.758	2.675	2.705	4,593	+0.10(+3.80%)
Mar 04, 2003	2.606	2.606	2.606	2.606	393	-0.11(-3.93%)
Mar 03, 2003	2.705	2.713	2.705	2.713	656	+0.02(+0.56%)
Feb 28, 2003	2.667	2.713	2.576	2.697	7,217	+0.06(+2.31%)
Feb 27, 2003	2.774	2.774	2.629	2.636	1,706	-0.07(-2.54%)
Feb 26, 2003	2.705	2.705	2.705	2.705	0	+0.00(+0.00%)
Feb 25, 2003	2.713	2.713	2.705	2.705	1,968	-0.05(-1.93%)
Feb 24, 2003	2.758	2.758	2.758	2.758	656	+0.02(+0.56%)
Feb 21, 2003	2.667	2.758	2.667	2.743	6,824	+0.11(+4.05%)
Feb 20, 2003	2.636	2.636	2.636	2.636	131	-0.09(-3.35%)
Feb 19, 2003	2.728	2.728	2.728	2.728	1,312	+0.07(+2.58%)
Feb 18, 2003	2.621	2.659	2.621	2.659	14,435	+0.00(+0.00%)
Feb 14, 2003	2.659	2.659	2.659	2.659	2,624	+0.11(+4.18%)
Feb 13, 2003	2.583	2.583	2.553	2.553	393	-0.03(-1.18%)
Feb 12, 2003	2.583	2.583	2.583	2.583	1,706	+0.07(+2.73%)
Feb 11, 2003	2.515	2.515	2.515	2.515	131	-0.12(-4.62%)
Feb 10, 2003	2.438	2.636	2.438	2.636	30,052	+0.08(+2.98%)
Feb 07, 2003	2.591	2.667	2.560	2.560	1,443	-0.01(-0.30%)
Feb 06, 2003	2.598	2.598	2.568	2.568	5,511	+0.02(+0.90%)
Feb 05, 2003	2.598	2.598	2.522	2.545	8,661	-0.09(-3.47%)
Feb 04, 2003	2.705	2.705	2.515	2.636	35,170	-0.12(-4.42%)
Feb 03, 2003	2.812	2.812	2.758	2.758	2,624	+0.02(+0.56%)
Jan 31, 2003	2.743	2.819	2.743	2.743	12,073	-0.03(-1.10%)
Jan 30, 2003	2.865	2.880	2.774	2.774	1,049	-0.09(-3.19%)
Jan 29, 2003	2.743	2.934	2.743	2.865	2,887	-0.01(-0.27%)
Jan 28, 2003	2.873	2.873	2.873	2.873	1,574	-0.06(-2.08%)
Jan 27, 2003	2.865	2.934	2.865	2.934	787	-0.03(-1.03%)
Jan 24, 2003	2.972	2.972	2.934	2.964	2,624	-0.05(-1.77%)
Jan 23, 2003	3.017	3.017	3.017	3.017	2,624	+0.05(+1.54%)
Jan 22, 2003	2.911	2.972	2.819	2.972	4,199	-0.05(-1.76%)
Jan 21, 2003	3.193	3.193	3.017	3.025	3,280	-0.07(-2.24%)
Jan 17, 2003	3.170	3.170	3.094	3.094	2,230	-0.04(-1.43%)
Jan 16, 2003	3.139	3.139	3.139	3.139	2,362	+0.06(+1.98%)
Jan 15, 2003	3.124	3.124	3.078	3.078	787	-0.01(-0.25%)
Jan 14, 2003	3.139	3.139	2.949	3.086	24,803	+0.02(+0.75%)
Jan 13, 2003	3.063	3.071	3.063	3.063	23,884	-0.00(-0.03%)
Jan 10, 2003	3.078	3.078	3.056	3.064	7,480	+0.04(+1.28%)
Jan 09, 2003	3.101	3.101	3.025	3.025	10,236	-0.01(-0.25%)
Jan 08, 2003	3.033	3.033	3.033	3.033	2,493	-0.14(-4.33%)
Jan 07, 2003	3.170	3.170	3.170	3.170	393	-0.05(-1.65%)
Jan 06, 2003	3.185	3.223	3.185	3.223	3,937	-0.05(-1.63%)
Jan 03, 2003	3.284	3.284	3.277	3.277	4,199	+0.00(+0.00%)
Jan 02, 2003	3.277	3.277	3.277	3.277	131	+0.03(+0.94%)
Dec 31, 2002	3.277	3.277	2.987	3.246	96,326	+0.03(+0.95%)
Dec 30, 2002	3.056	3.238	3.056	3.216	9,186	-0.02(-0.47%)
Dec 27, 2002	3.124	3.231	3.124	3.231	1,181	+0.04(+1.19%)
Dec 26, 2002	3.124	3.193	3.124	3.193	141,077	+0.03(+0.96%)
Dec 24, 2002	3.063	3.162	3.063	3.162	2,624	+0.08(+2.47%)
Dec 23, 2002	3.063	3.086	3.048	3.086	10,630	+0.00(+0.00%)
Dec 20, 2002	3.056	3.086	3.048	3.086	5,249	+0.05(+1.50%)
Dec 19, 2002	2.896	3.063	2.896	3.040	4,593	-0.01(-0.25%)
Dec 18, 2002	3.086	3.086	3.048	3.048	3,018	+0.06(+2.04%)
Dec 17, 2002	2.926	2.987	2.918	2.987	32,808	+0.13(+4.53%)
Dec 16, 2002	2.880	2.880	2.835	2.857	27,690	-0.08(-2.60%)
Dec 13, 2002	2.896	2.934	2.888	2.934	30,708	+0.04(+1.32%)
Dec 12, 2002	2.896	2.896	2.789	2.896	60,105	+0.00(+0.00%)
Dec 11, 2002	2.926	2.926	2.827	2.896	22,572	+0.00(+0.00%)
Dec 10, 2002	2.743	2.926	2.743	2.896	45,932	+0.01(+0.26%)
Dec 09, 2002	2.888	2.888	2.888	2.888	393	+0.07(+2.43%)
Dec 06, 2002	2.705	2.819	2.705	2.819	40,682	+0.03(+1.09%)
Dec 05, 2002	2.781	2.789	2.667	2.789	6,692	-0.15(-5.18%)
Dec 04, 2002	2.941	2.941	2.941	2.941	0	+0.00(+0.00%)
Dec 03, 2002	2.957	2.957	2.934	2.941	1,443	-0.07(-2.28%)
Dec 02, 2002	3.261	3.261	3.010	3.010	11,286	-0.08(-2.71%)
Nov 29, 2002	3.063	3.094	2.941	3.094	54,462	+0.06(+2.01%)
Nov 27, 2002	3.063	3.063	3.033	3.033	524	-0.05(-1.73%)
Nov 26, 2002	3.087	3.117	3.086	3.086	6,168	-0.12(-3.80%)
Nov 25, 2002	3.208	3.216	3.200	3.208	24,015	+0.05(+1.45%)
Nov 22, 2002	3.155	3.238	2.789	3.162	16,929	+0.37(+13.39%)
Nov 21, 2002	3.238	3.238	2.781	2.789	137,796	-0.49(-14.88%)
Nov 20, 2002	3.269	3.277	3.269	3.277	17,191	-0.16(-4.66%)
Nov 19, 2002	3.429	3.795	3.353	3.437	20,735	-0.34(-8.89%)
Nov 18, 2002	3.894	3.894	3.772	3.772	2,755	-0.14(-3.70%)
Nov 15, 2002	3.802	3.917	3.589	3.917	18,241	+0.01(+0.19%)
Nov 14, 2002	3.825	3.947	3.825	3.909	4,855	+0.08(+1.99%)
Nov 13, 2002	3.749	3.848	3.741	3.833	28,215	+0.05(+1.41%)
Nov 12, 2002	3.856	3.871	3.779	3.779	31,758	-0.19(-4.80%)
Nov 11, 2002	3.924	3.993	3.917	3.970	6,955	+0.05(+1.36%)
Nov 08, 2002	3.741	3.924	3.741	3.917	118,373	-0.01(-0.19%)
Nov 07, 2002	3.924	3.924	3.924	3.924	1,837	+0.08(+2.18%)
Nov 06, 2002	3.932	3.932	3.810	3.840	23,228	-0.09(-2.33%)
Nov 05, 2002	3.932	3.932	3.932	3.932	3,937	+0.06(+1.57%)
Nov 04, 2002	3.924	3.924	3.772	3.871	8,005	+0.01(+0.20%)
Nov 01, 2002	3.894	3.894	3.795	3.863	3,412	+0.05(+1.40%)
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%)

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