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 30, 2017 9.950 10.00 9.310 9.900 285,994 -0.05(-0.50%)
Jun 29, 2017 10.10 10.10 9.768 9.950 448,079 -0.05(-0.50%)
Jun 28, 2017 9.000 10.20 8.850 10.00 1,023,485 +1.05(+11.73%)
Jun 27, 2017 8.950 9.000 8.600 8.950 249,582 +0.05(+0.56%)
Jun 26, 2017 8.600 8.900 8.400 8.900 243,289 +0.30(+3.49%)
Jun 23, 2017 8.800 8.350 8.600 529,952 +0.10(+1.18%)
Jun 22, 2017 8.400 8.700 8.300 8.500 183,503 +0.15(+1.80%)
Jun 21, 2017 8.450 8.600 8.300 8.350 226,357 -0.15(-1.76%)
Jun 20, 2017 8.950 8.950 8.425 8.500 273,350 -0.45(-5.03%)
Jun 19, 2017 8.800 9.000 8.750 8.950 383,828 +0.20(+2.29%)
Jun 16, 2017 8.550 8.750 8.450 8.750 682,974 +0.10(+1.16%)
Jun 15, 2017 8.350 8.700 8.250 8.650 501,041 +0.25(+2.98%)
Jun 14, 2017 8.300 8.500 8.200 8.400 284,934 +0.20(+2.44%)
Jun 13, 2017 8.500 8.550 7.950 8.200 648,916 -0.35(-4.09%)
Jun 12, 2017 8.400 8.650 8.375 8.550 285,332 +0.20(+2.40%)
Jun 09, 2017 8.250 8.550 8.075 8.350 280,329 +0.15(+1.83%)
Jun 08, 2017 7.900 8.375 7.750 8.200 311,402 +0.30(+3.80%)
Jun 07, 2017 8.250 8.300 7.900 7.900 448,965 -0.35(-4.24%)
Jun 06, 2017 8.350 8.500 8.150 8.250 323,252 -0.15(-1.79%)
Jun 05, 2017 8.750 8.750 8.350 8.400 372,166 -0.30(-3.45%)
Jun 02, 2017 8.450 8.750 8.300 8.700 671,820 +0.25(+2.96%)
Jun 01, 2017 8.300 8.550 8.250 8.450 465,624 +0.15(+1.81%)
May 31, 2017 8.200 8.350 8.000 8.300 369,304 +0.10(+1.22%)
May 30, 2017 8.150 8.400 8.075 8.200 278,141 +0.00(+0.00%)
May 26, 2017 8.200 8.350 7.972 8.200 213,352 -0.05(-0.61%)
May 25, 2017 8.000 8.350 7.810 8.250 525,627 +0.30(+3.77%)
May 24, 2017 7.950 8.200 7.550 7.950 808,493 -0.05(-0.62%)
May 23, 2017 8.550 8.550 7.900 8.000 427,944 -0.55(-6.43%)
May 22, 2017 8.700 8.800 8.350 8.550 352,928 -0.15(-1.72%)
May 19, 2017 8.450 8.750 8.225 8.700 407,029 +0.20(+2.35%)
May 18, 2017 8.450 8.700 8.300 8.500 375,319 -0.05(-0.58%)
May 17, 2017 8.300 8.700 8.200 8.550 438,514 +0.00(+0.00%)
May 16, 2017 8.500 8.550 8.300 8.550 244,768 +0.05(+0.59%)
May 15, 2017 8.400 8.700 8.300 8.500 297,975 +0.15(+1.80%)
May 12, 2017 8.550 8.625 8.050 8.350 533,243 -0.30(-3.47%)
May 11, 2017 8.700 8.800 8.500 8.650 275,211 -0.10(-1.14%)
May 10, 2017 8.600 8.800 8.525 8.750 415,744 +0.15(+1.74%)
May 09, 2017 8.400 8.700 8.200 8.600 396,040 +0.20(+2.38%)
May 08, 2017 8.400 8.600 8.350 8.400 252,722 +0.00(+0.00%)
May 05, 2017 8.700 8.750 8.250 8.400 589,431 -0.30(-3.45%)
May 04, 2017 8.700 8.750 8.550 8.700 220,731 +0.00(+0.00%)
May 03, 2017 8.650 8.750 8.300 8.700 420,858 +0.00(+0.00%)
May 02, 2017 8.600 8.850 8.450 8.700 457,936 +0.07(+0.87%)
May 01, 2017 8.950 8.950 8.625 8.625 189,825 -0.32(-3.63%)
Apr 28, 2017 7.400 9.400 6.800 8.950 1,188,938 +0.45(+5.29%)
Apr 27, 2017 8.800 8.800 8.450 8.500 334,002 -0.25(-2.86%)
Apr 26, 2017 8.550 8.950 8.525 8.750 361,922 +0.20(+2.34%)
Apr 25, 2017 8.700 8.700 8.400 8.550 310,146 -0.05(-0.58%)
Apr 24, 2017 8.650 8.700 8.300 8.600 403,432 +0.20(+2.38%)
Apr 21, 2017 8.350 8.500 8.350 8.400 283,965 +0.05(+0.60%)
Apr 20, 2017 8.400 8.550 8.350 8.350 201,289 +0.00(+0.00%)
Apr 19, 2017 8.350 8.550 8.150 8.350 309,603 +0.10(+1.21%)
Apr 18, 2017 8.850 8.850 8.050 8.250 500,203 -0.75(-8.33%)
Apr 17, 2017 8.450 9.050 8.450 9.000 301,737 +0.60(+7.14%)
Apr 13, 2017 8.600 8.650 8.375 8.400 320,647 -0.20(-2.33%)
Apr 12, 2017 8.800 8.950 8.550 8.600 341,364 -0.15(-1.71%)
Apr 11, 2017 8.800 8.900 8.550 8.750 312,382 -0.10(-1.13%)
Apr 10, 2017 9.000 9.100 8.775 8.850 221,513 -0.20(-2.21%)
Apr 07, 2017 9.050 9.200 8.900 9.050 238,024 -0.05(-0.55%)
Apr 06, 2017 8.950 9.200 8.900 9.100 292,196 +0.10(+1.11%)
Apr 05, 2017 9.350 9.550 8.875 9.000 361,610 -0.30(-3.23%)
Apr 04, 2017 9.250 9.350 9.000 9.300 502,740 +0.00(+0.00%)
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.