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 (%)
Jan 31, 2017 6.450 6.525 6.300 6.400 215,521 -0.05(-0.78%)
Jan 30, 2017 6.600 6.600 6.400 6.450 291,314 -0.15(-2.27%)
Jan 27, 2017 6.700 6.800 6.600 6.600 143,442 -0.15(-2.22%)
Jan 26, 2017 6.900 7.000 6.700 6.750 217,643 -0.15(-2.17%)
Jan 25, 2017 6.750 7.050 6.750 6.900 449,669 +0.25(+3.76%)
Jan 24, 2017 6.200 6.775 6.175 6.650 414,880 +0.45(+7.26%)
Jan 23, 2017 6.250 6.400 6.125 6.200 409,324 -0.05(-0.80%)
Jan 20, 2017 6.600 6.750 6.200 6.250 348,352 -0.35(-5.30%)
Jan 19, 2017 7.000 7.050 6.550 6.600 402,569 -0.45(-6.38%)
Jan 18, 2017 6.800 7.100 6.696 7.050 587,628 +0.30(+4.44%)
Jan 17, 2017 6.950 7.000 6.650 6.750 246,891 -0.25(-3.57%)
Jan 13, 2017 7.000 7.000 7.000 0 +0.15(+2.19%)
Jan 12, 2017 6.900 6.950 6.700 6.850 206,177 -0.10(-1.44%)
Jan 11, 2017 6.850 7.000 6.800 6.950 177,352 +0.10(+1.46%)
Jan 10, 2017 7.000 7.000 6.800 6.850 187,605 -0.10(-1.44%)
Jan 09, 2017 6.950 7.050 6.800 6.950 312,296 -0.05(-0.71%)
Jan 06, 2017 7.000 7.100 6.850 7.000 298,893 +0.05(+0.72%)
Jan 05, 2017 7.000 7.050 6.850 6.950 514,630 -0.10(-1.42%)
Jan 04, 2017 6.750 7.100 6.750 7.050 443,271 +0.35(+5.22%)
Jan 03, 2017 6.650 6.850 6.450 6.700 383,228 +0.15(+2.29%)
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%)
Dec 01, 2016 6.150 6.450 6.050 6.450 1,633,806 +0.25(+4.03%)
Nov 30, 2016 5.950 6.300 5.950 6.200 1,067,377 +0.20(+3.33%)
Nov 29, 2016 5.900 6.200 5.900 6.000 600,415 +0.05(+0.84%)
Nov 28, 2016 5.950 6.000 5.850 5.950 719,293 -0.05(-0.83%)
Nov 25, 2016 6.000 6.050 5.850 6.000 164,644 +0.05(+0.84%)
Nov 23, 2016 5.950 5.950 5.950 0 +0.15(+2.59%)
Nov 22, 2016 6.100 6.100 5.700 5.800 1,552,483 -0.25(-4.13%)
Nov 21, 2016 6.500 6.575 5.950 6.050 1,430,103 -0.50(-7.63%)
Nov 18, 2016 6.600 6.850 6.400 6.550 1,915,458 +0.15(+2.34%)
Nov 17, 2016 5.850 6.600 5.800 6.400 2,089,836 +0.65(+11.30%)
Nov 16, 2016 5.550 5.750 5.300 5.750 1,117,054 +0.25(+4.55%)
Nov 15, 2016 5.200 5.500 5.050 5.500 1,692,573 +0.45(+8.91%)
Nov 14, 2016 4.800 5.100 4.650 5.050 1,869,722 +0.40(+8.60%)
Nov 11, 2016 4.500 4.700 4.150 4.650 1,812,811 +0.25(+5.68%)
Nov 10, 2016 4.100 4.650 3.900 4.400 2,605,100 +0.45(+11.39%)
Nov 09, 2016 3.650 4.150 3.300 3.950 5,851,243 +0.40(+11.27%)
Nov 08, 2016 3.050 3.550 3.050 3.550 5,406,714 +0.40(+12.70%)
Nov 07, 2016 3.400 3.400 3.100 3.150 6,793,897 -0.25(-7.35%)
Nov 04, 2016 3.900 3.950 2.750 3.400 22,869,852 -5.00(-59.52%)
Nov 03, 2016 8.400 8.525 8.100 8.400 638,684 +0.05(+0.60%)
Nov 02, 2016 8.400 8.500 8.150 8.350 642,808 +0.20(+2.45%)
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.