Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.550 6.550 6.550 0 +0.10(+1.55%)
Dec 29, 2016 6.400 6.475 6.350 6.450 194,486 +0.05(+0.78%)
Dec 28, 2016 6.450 6.500 6.350 6.400 349,009 +0.00(+0.00%)
Dec 27, 2016 6.250 6.500 6.150 6.400 569,255 +0.15(+2.40%)
Dec 23, 2016 6.250 6.250 6.250 0 -0.10(-1.57%)
Dec 22, 2016 6.100 6.450 6.100 6.350 1,090,971 +0.20(+3.25%)
Dec 21, 2016 6.200 6.250 6.100 6.150 408,561 -0.05(-0.81%)
Dec 20, 2016 6.350 6.350 6.100 6.200 756,724 -0.10(-1.59%)
Dec 19, 2016 6.600 6.850 6.250 6.300 481,432 -0.25(-3.82%)
Dec 16, 2016 6.250 6.650 6.200 6.550 698,184 +0.25(+3.97%)
Dec 15, 2016 6.250 6.350 6.150 6.300 884,068 +0.10(+1.61%)
Dec 14, 2016 6.300 6.700 6.125 6.200 781,367 -0.20(-3.13%)
Dec 13, 2016 6.250 6.600 6.250 6.400 426,288 +0.10(+1.59%)
Dec 12, 2016 6.700 7.150 6.150 6.300 785,419 -0.40(-5.97%)
Dec 09, 2016 6.100 6.850 6.100 6.700 386,377 +0.50(+8.06%)
Dec 08, 2016 6.150 6.250 6.125 6.200 807,456 +0.05(+0.81%)
Dec 07, 2016 6.150 6.350 5.975 6.150 1,195,789 +0.00(+0.00%)
Dec 06, 2016 6.450 6.500 6.150 6.150 588,384 -0.25(-3.91%)
Dec 05, 2016 6.200 6.475 6.200 6.400 551,315 +0.20(+3.23%)
Dec 02, 2016 6.500 6.700 6.150 6.200 600,842 -0.25(-3.88%)
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.