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 (%)
Jun 28, 2019 2.510 2.610 2.480 2.520 959,000 +0.02(+0.80%)
Jun 27, 2019 2.490 2.570 2.450 2.500 236,187 -0.01(-0.40%)
Jun 26, 2019 2.540 2.620 2.420 2.510 399,700 -0.04(-1.57%)
Jun 25, 2019 2.480 2.590 2.420 2.550 328,179 +0.05(+2.00%)
Jun 24, 2019 2.570 2.610 2.480 2.500 278,145 -0.08(-3.10%)
Jun 21, 2019 2.790 2.790 2.550 2.580 384,700 -0.12(-4.44%)
Jun 20, 2019 2.780 2.810 2.690 2.700 234,975 -0.08(-2.88%)
Jun 19, 2019 2.780 2.835 2.760 2.780 264,143 -0.01(-0.36%)
Jun 18, 2019 2.850 2.940 2.750 2.790 277,843 -0.06(-2.11%)
Jun 17, 2019 2.850 3.010 2.800 2.850 239,920 +0.00(+0.00%)
Jun 14, 2019 2.910 2.940 2.810 2.850 281,600 -0.07(-2.40%)
Jun 13, 2019 2.930 2.950 2.860 2.920 177,666 +0.03(+1.04%)
Jun 12, 2019 2.980 3.010 2.850 2.890 166,278 -0.05(-1.70%)
Jun 11, 2019 3.000 3.040 2.940 2.940 223,468 -0.03(-1.01%)
Jun 10, 2019 2.870 3.000 2.820 2.970 351,435 +0.10(+3.48%)
Jun 07, 2019 2.860 2.960 2.840 2.870 371,500 +0.02(+0.70%)
Jun 06, 2019 2.870 2.880 2.790 2.850 494,816 -0.02(-0.70%)
Jun 05, 2019 2.950 2.980 2.830 2.870 161,079 -0.04(-1.37%)
Jun 04, 2019 2.860 2.910 2.830 2.910 215,243 +0.08(+2.83%)
Jun 03, 2019 2.820 2.900 2.760 2.830 264,296 +0.03(+1.07%)
May 31, 2019 2.810 2.890 2.760 2.800 221,900 -0.03(-1.06%)
May 30, 2019 3.000 3.050 2.770 2.830 357,796 -0.16(-5.35%)
May 29, 2019 3.020 3.050 2.940 2.990 264,859 -0.04(-1.32%)
May 28, 2019 3.110 3.150 3.020 3.030 292,287 -0.09(-2.88%)
May 24, 2019 3.100 3.160 3.040 3.120 222,900 +0.04(+1.30%)
May 23, 2019 3.200 3.200 3.040 3.080 341,312 -0.12(-3.75%)
May 22, 2019 3.260 3.280 3.120 3.200 314,919 -0.10(-3.03%)
May 21, 2019 3.300 3.415 3.258 3.300 625,994 +0.05(+1.54%)
May 20, 2019 3.210 3.320 3.120 3.250 399,902 +0.00(+0.00%)
May 17, 2019 3.240 3.440 3.170 3.250 584,300 -0.03(-0.91%)
May 16, 2019 3.160 3.280 3.135 3.280 634,230 +0.15(+4.79%)
May 15, 2019 3.000 3.200 2.950 3.130 780,626 +0.10(+3.30%)
May 14, 2019 3.190 3.190 2.980 3.030 614,425 -0.05(-1.62%)
May 13, 2019 2.900 3.180 2.850 3.080 850,149 +0.09(+3.01%)
May 10, 2019 2.930 3.080 2.860 2.990 990,700 +0.07(+2.40%)
May 09, 2019 2.730 2.920 2.710 2.920 1,087,523 +0.16(+5.80%)
May 08, 2019 2.390 2.780 2.380 2.760 1,446,311 +0.41(+17.45%)
May 07, 2019 2.390 2.480 2.150 2.350 1,008,041 +0.18(+8.29%)
May 06, 2019 2.140 2.255 2.080 2.170 518,889 +0.07(+3.33%)
May 03, 2019 2.070 2.170 2.060 2.100 297,100 +0.05(+2.44%)
May 02, 2019 2.050 2.110 1.960 2.050 230,116 +0.00(+0.00%)
May 01, 2019 2.100 2.130 1.990 2.050 157,022 -0.05(-2.38%)
Apr 30, 2019 2.090 2.110 2.000 2.100 228,594 +0.02(+0.96%)
Apr 29, 2019 2.060 2.150 2.040 2.080 244,978 +0.04(+1.96%)
Apr 26, 2019 1.970 2.050 1.920 2.040 239,200 +0.08(+4.08%)
Apr 25, 2019 1.990 2.020 1.940 1.960 315,327 -0.01(-0.51%)
Apr 24, 2019 1.960 2.020 1.800 1.970 1,044,406 -0.02(-1.01%)
Apr 23, 2019 2.080 2.140 1.980 1.990 476,372 -0.04(-1.97%)
Apr 22, 2019 2.070 2.100 2.015 2.030 219,313 -0.06(-2.87%)
Apr 18, 2019 2.160 2.200 2.070 2.090 156,500 -0.07(-3.24%)
Apr 17, 2019 2.040 2.200 2.030 2.160 356,168 +0.14(+6.93%)
Apr 16, 2019 2.070 2.130 2.000 2.020 300,059 -0.05(-2.42%)
Apr 15, 2019 2.110 2.120 2.060 2.070 282,631 -0.05(-2.36%)
Apr 12, 2019 2.120 2.170 2.060 2.120 221,300 +0.02(+0.95%)
Apr 11, 2019 2.130 2.130 2.050 2.100 372,260 -0.03(-1.41%)
Apr 10, 2019 2.120 2.140 2.020 2.130 303,204 +0.01(+0.47%)
Apr 09, 2019 2.200 2.246 2.120 2.120 369,685 -0.08(-3.64%)
Apr 08, 2019 2.250 2.296 2.150 2.200 401,293 -0.06(-2.65%)
Apr 05, 2019 2.230 2.260 2.190 2.260 354,600 +0.04(+1.80%)
Apr 04, 2019 2.140 2.220 2.030 2.220 325,707 +0.07(+3.26%)
Apr 03, 2019 2.180 2.250 2.130 2.150 303,807 +0.00(+0.00%)
Apr 02, 2019 2.230 2.230 2.120 2.150 272,908 -0.08(-3.59%)
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.