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 (%)
Mar 31, 2016 23.05 23.19 22.82 22.95 243,158 -0.18(-0.76%)
Mar 30, 2016 23.15 23.19 22.88 23.12 213,983 +0.03(+0.13%)
Mar 29, 2016 22.05 23.09 21.44 23.09 305,037 +1.01(+4.58%)
Mar 28, 2016 22.16 22.32 21.97 22.08 195,859 +0.05(+0.22%)
Mar 24, 2016 21.98 22.03 22.03 22.03 144,701 -0.14(-0.61%)
Mar 23, 2016 22.11 22.39 21.88 22.17 242,997 +0.00(+0.00%)
Mar 22, 2016 22.07 22.47 21.85 22.17 332,512 -0.11(-0.48%)
Mar 21, 2016 22.78 22.98 22.18 22.28 190,928 -0.59(-2.59%)
Mar 18, 2016 22.43 22.90 22.32 22.87 506,590 +0.58(+2.62%)
Mar 17, 2016 22.17 22.51 22.17 22.29 344,918 +0.07(+0.31%)
Mar 16, 2016 21.28 22.28 21.28 22.22 194,903 +0.85(+3.96%)
Mar 15, 2016 21.24 21.42 20.86 21.37 283,163 +0.02(+0.09%)
Mar 14, 2016 21.45 21.58 21.22 21.35 294,490 -0.16(-0.72%)
Mar 11, 2016 21.59 21.94 21.43 21.51 176,142 +0.09(+0.41%)
Mar 10, 2016 21.63 21.78 21.27 21.42 241,419 -0.13(-0.59%)
Mar 09, 2016 21.77 22.06 20.87 21.55 176,648 -0.11(-0.49%)
Mar 08, 2016 22.07 22.12 21.64 21.65 424,798 -0.48(-2.15%)
Mar 07, 2016 21.69 22.15 21.61 22.13 446,484 +0.67(+3.13%)
Mar 04, 2016 21.10 21.54 20.89 21.46 451,681 +0.36(+1.70%)
Mar 03, 2016 20.59 21.12 20.56 21.10 266,438 +0.50(+2.41%)
Mar 02, 2016 20.53 20.66 20.06 20.60 225,956 +0.00(+0.00%)
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.