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 (%)
Apr 30, 2015 20.39 20.52 19.43 19.53 1,018,851 -0.86(-4.21%)
Apr 29, 2015 18.46 20.52 18.19 20.39 2,621,038 +1.55(+8.22%)
Apr 28, 2015 20.14 20.69 16.79 18.84 4,686,837 -7.26(-27.81%)
Apr 27, 2015 26.54 26.70 25.81 26.10 257,379 -0.39(-1.48%)
Apr 24, 2015 26.13 26.72 25.95 26.49 298,718 +0.34(+1.28%)
Apr 23, 2015 26.04 26.35 25.87 26.16 103,243 +0.04(+0.14%)
Apr 22, 2015 26.25 26.33 25.77 26.12 92,615 -0.07(-0.28%)
Apr 21, 2015 26.18 26.52 25.96 26.19 232,751 +0.18(+0.68%)
Apr 20, 2015 25.54 26.07 25.34 26.02 227,572 +0.62(+2.46%)
Apr 17, 2015 25.87 26.31 25.32 25.39 216,453 -0.64(-2.47%)
Apr 16, 2015 26.43 26.47 25.91 26.04 172,011 -0.37(-1.41%)
Apr 15, 2015 26.11 26.47 25.82 26.41 193,081 +0.43(+1.65%)
Apr 14, 2015 26.02 26.10 25.58 25.98 146,353 +0.01(+0.04%)
Apr 13, 2015 25.26 26.05 25.01 25.97 255,606 +0.78(+3.11%)
Apr 10, 2015 25.76 25.84 25.14 25.19 246,970 -0.38(-1.50%)
Apr 09, 2015 26.28 26.55 25.47 25.57 243,795 -0.76(-2.87%)
Apr 08, 2015 26.03 26.67 25.96 26.33 212,040 +0.31(+1.18%)
Apr 07, 2015 26.11 26.41 25.64 26.02 193,050 -0.03(-0.11%)
Apr 06, 2015 26.25 26.54 25.65 26.05 280,141 -0.28(-1.06%)
Apr 02, 2015 26.38 26.33 26.33 26.33 210,749 +0.01(+0.04%)
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.