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 29, 2016 22.29 22.50 17.08 19.68 9,388,113 -2.69(-12.04%)
Apr 28, 2016 22.60 23.24 22.34 22.37 818,647 -0.28(-1.24%)
Apr 27, 2016 22.49 22.74 22.10 22.66 489,579 +0.10(+0.43%)
Apr 26, 2016 22.36 22.58 22.22 22.56 433,354 +0.22(+1.00%)
Apr 25, 2016 22.13 22.35 21.98 22.33 483,177 +0.11(+0.48%)
Apr 22, 2016 22.11 22.37 22.00 22.23 519,874 +0.19(+0.88%)
Apr 21, 2016 21.85 22.16 21.76 22.03 369,923 +0.24(+1.12%)
Apr 20, 2016 21.86 22.06 21.03 21.79 263,332 -0.02(-0.09%)
Apr 19, 2016 22.24 22.45 21.78 21.81 237,440 -0.44(-1.97%)
Apr 18, 2016 22.12 22.35 21.92 22.25 431,918 +0.04(+0.18%)
Apr 15, 2016 21.69 22.45 21.60 22.21 549,313 +0.42(+1.92%)
Apr 14, 2016 21.85 22.36 21.52 21.79 771,757 +0.40(+1.86%)
Apr 13, 2016 21.72 21.85 21.24 21.39 512,021 -0.21(-0.99%)
Apr 12, 2016 21.38 21.78 21.24 21.61 340,989 +0.23(+1.09%)
Apr 11, 2016 21.42 21.90 20.95 21.37 335,238 +0.03(+0.14%)
Apr 08, 2016 21.89 21.97 21.27 21.34 263,209 -0.33(-1.53%)
Apr 07, 2016 22.10 22.19 21.49 21.67 258,110 -0.55(-2.49%)
Apr 06, 2016 22.07 22.48 21.78 22.23 215,045 +0.16(+0.70%)
Apr 05, 2016 22.32 22.35 21.83 22.07 420,091 -0.37(-1.65%)
Apr 04, 2016 22.90 22.95 22.23 22.44 373,424 -0.51(-2.20%)
Apr 01, 2016 22.74 23.05 22.34 22.95 327,281 +0.00(+0.00%)
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%)
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.