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%)
Mar 01, 2016 20.73 20.94 20.10 20.60 431,903 +0.08(+0.38%)
Feb 29, 2016 20.57 20.92 20.45 20.53 508,732 -0.01(-0.05%)
Feb 26, 2016 19.80 20.99 19.65 20.54 658,419 +0.82(+4.15%)
Feb 25, 2016 19.56 19.73 19.14 19.72 209,558 +0.26(+1.34%)
Feb 24, 2016 19.57 19.61 18.96 19.46 420,011 -0.34(-1.70%)
Feb 23, 2016 19.98 20.17 19.63 19.80 427,142 -0.28(-1.39%)
Feb 22, 2016 19.29 20.62 19.22 20.07 788,177 +1.00(+5.25%)
Feb 19, 2016 19.29 20.02 17.83 19.07 993,053 +1.89(+10.98%)
Feb 18, 2016 17.28 17.53 17.10 17.19 300,954 -0.05(-0.28%)
Feb 17, 2016 16.65 17.53 16.52 17.23 519,772 +0.71(+4.31%)
Feb 16, 2016 16.66 16.75 16.43 16.52 538,557 +0.10(+0.59%)
Feb 12, 2016 16.55 16.43 16.43 16.43 319,690 +0.11(+0.65%)
Feb 11, 2016 16.17 16.88 15.98 16.32 277,180 -0.16(-0.99%)
Feb 10, 2016 16.43 16.70 16.22 16.48 353,334 +0.13(+0.82%)
Feb 09, 2016 15.98 16.48 15.76 16.35 481,273 +0.12(+0.71%)
Feb 08, 2016 16.72 16.72 15.71 16.23 390,790 -0.64(-3.77%)
Feb 05, 2016 17.80 17.80 16.78 16.87 349,857 -1.02(-5.71%)
Feb 04, 2016 17.68 18.08 17.62 17.89 353,108 +0.19(+1.09%)
Feb 03, 2016 17.80 17.86 17.24 17.70 185,552 +0.10(+0.55%)
Feb 02, 2016 17.99 18.10 17.57 17.60 291,172 -0.62(-3.38%)
Feb 01, 2016 18.61 18.61 18.01 18.22 345,274 -0.60(-3.17%)
Jan 29, 2016 17.98 18.94 17.98 18.81 365,824 +0.94(+5.28%)
Jan 28, 2016 17.86 18.24 17.53 17.87 409,877 +0.20(+1.14%)
Jan 27, 2016 17.72 17.96 17.48 17.67 403,840 -0.11(-0.60%)
Jan 26, 2016 18.48 18.54 17.48 17.77 543,132 -0.58(-3.15%)
Jan 25, 2016 18.54 18.73 18.15 18.35 327,551 -0.23(-1.24%)
Jan 22, 2016 18.34 18.61 17.99 18.58 504,822 +0.52(+2.88%)
Jan 21, 2016 18.01 18.87 17.38 18.06 316,804 +0.05(+0.27%)
Jan 20, 2016 17.53 18.20 17.34 18.01 504,221 +0.19(+1.08%)
Jan 19, 2016 18.07 18.09 17.53 17.82 366,341 -0.11(-0.59%)
Jan 15, 2016 17.93 17.93 17.93 17.93 319,586 -0.50(-2.72%)
Jan 14, 2016 17.71 18.51 17.49 18.43 741,816 +0.87(+4.93%)
Jan 13, 2016 18.45 18.55 17.32 17.56 682,320 -0.79(-4.30%)
Jan 12, 2016 18.71 19.10 18.29 18.35 508,242 -0.22(-1.19%)
Jan 11, 2016 19.14 19.14 18.50 18.57 449,175 -0.40(-2.13%)
Jan 08, 2016 19.36 19.57 18.90 18.98 350,944 -0.35(-1.79%)
Jan 07, 2016 19.84 19.92 19.13 19.32 516,847 -0.90(-4.43%)
Jan 06, 2016 20.05 20.41 19.98 20.22 160,756 -0.10(-0.47%)
Jan 05, 2016 20.14 20.49 19.81 20.32 338,508 +0.17(+0.86%)
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.