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 (%)
Jul 31, 2015 16.54 16.73 16.41 16.62 377,013 +0.15(+0.92%)
Jul 30, 2015 16.19 16.53 16.02 16.46 414,690 +0.17(+1.04%)
Jul 29, 2015 16.15 16.35 15.89 16.30 456,844 +0.04(+0.23%)
Jul 28, 2015 16.11 16.51 15.85 16.26 1,074,482 +0.48(+3.05%)
Jul 27, 2015 16.82 16.93 15.52 15.78 1,118,183 -1.15(-6.79%)
Jul 24, 2015 17.41 17.53 16.79 16.93 648,898 -0.54(-3.08%)
Jul 23, 2015 17.64 17.96 17.19 17.46 930,684 -0.20(-1.12%)
Jul 22, 2015 16.68 17.68 16.68 17.66 1,342,401 +0.86(+5.10%)
Jul 21, 2015 17.18 17.59 16.17 16.80 4,225,160 +0.21(+1.25%)
Jul 20, 2015 17.61 17.61 16.43 16.60 695,512 -1.06(-6.03%)
Jul 17, 2015 17.83 17.95 17.52 17.66 394,158 +0.00(+0.00%)
Jul 16, 2015 17.62 17.91 17.58 17.66 215,374 +0.09(+0.54%)
Jul 15, 2015 17.91 18.04 17.53 17.57 286,909 -0.34(-1.89%)
Jul 14, 2015 17.99 18.32 17.77 17.91 306,739 -0.12(-0.68%)
Jul 13, 2015 17.49 18.11 17.47 18.03 739,585 +0.60(+3.46%)
Jul 10, 2015 17.58 17.74 17.17 17.43 1,099,833 +0.01(+0.05%)
Jul 09, 2015 17.79 17.88 17.41 17.42 329,970 -0.11(-0.65%)
Jul 08, 2015 17.81 17.95 17.41 17.53 381,045 -0.37(-2.05%)
Jul 07, 2015 18.00 18.04 17.38 17.90 318,659 -0.05(-0.26%)
Jul 06, 2015 18.07 18.26 17.90 17.94 486,822 -0.22(-1.19%)
Jul 02, 2015 18.58 18.16 18.16 18.16 212,105 -0.38(-2.03%)
Jul 01, 2015 18.71 18.73 18.32 18.54 539,411 -0.03(-0.15%)
Jun 30, 2015 18.74 18.88 18.13 18.57 581,180 -0.04(-0.20%)
Jun 29, 2015 19.44 19.44 18.55 18.60 576,444 -0.97(-4.96%)
Jun 26, 2015 19.66 19.73 19.54 19.57 486,136 -0.05(-0.24%)
Jun 25, 2015 19.68 19.96 19.44 19.62 347,549 +0.07(+0.34%)
Jun 24, 2015 19.57 19.71 19.40 19.56 463,966 -0.02(-0.10%)
Jun 23, 2015 19.82 19.89 19.52 19.57 268,704 -0.24(-1.19%)
Jun 22, 2015 19.46 19.91 19.22 19.81 356,758 +0.40(+2.04%)
Jun 19, 2015 19.89 20.20 19.39 19.41 621,685 -0.42(-2.14%)
Jun 18, 2015 19.79 20.09 19.65 19.84 220,157 +0.14(+0.72%)
Jun 17, 2015 19.56 19.77 19.52 19.70 279,031 +0.22(+1.11%)
Jun 16, 2015 19.16 19.54 19.10 19.48 185,220 +0.25(+1.32%)
Jun 15, 2015 18.98 19.32 18.68 19.23 215,237 +0.14(+0.74%)
Jun 12, 2015 19.03 19.22 18.96 19.08 384,389 +0.05(+0.25%)
Jun 11, 2015 18.81 19.20 18.68 19.04 344,989 +0.29(+1.56%)
Jun 10, 2015 18.92 19.17 18.65 18.75 394,663 -0.08(-0.40%)
Jun 09, 2015 18.75 19.10 18.34 18.82 414,217 +0.11(+0.60%)
Jun 08, 2015 18.87 19.08 18.65 18.71 485,656 -0.21(-1.10%)
Jun 05, 2015 19.71 19.71 18.80 18.92 661,284 -0.77(-3.93%)
Jun 04, 2015 20.02 20.09 19.48 19.69 753,397 -0.42(-2.11%)
Jun 03, 2015 19.74 20.31 19.48 20.11 397,558 +0.41(+2.06%)
Jun 02, 2015 19.31 19.98 19.17 19.71 415,009 +0.25(+1.31%)
Jun 01, 2015 20.12 20.12 19.28 19.45 570,657 -0.53(-2.64%)
May 29, 2015 19.70 20.09 19.54 19.98 312,734 +0.30(+1.53%)
May 28, 2015 19.66 19.81 19.36 19.68 188,244 -0.08(-0.38%)
May 27, 2015 19.57 19.87 19.39 19.75 316,670 +0.25(+1.31%)
May 26, 2015 19.70 19.77 19.24 19.50 200,699 -0.27(-1.38%)
May 22, 2015 20.11 19.77 19.77 19.77 180,167 -0.43(-2.15%)
May 21, 2015 19.93 20.23 19.73 20.21 246,350 +0.22(+1.08%)
May 20, 2015 20.30 20.40 19.98 19.99 215,144 -0.19(-0.93%)
May 19, 2015 20.11 20.31 19.73 20.18 267,161 +0.04(+0.19%)
May 18, 2015 19.73 20.45 19.58 20.14 334,389 +0.40(+2.00%)
May 15, 2015 20.05 20.06 19.72 19.74 411,464 -0.27(-1.37%)
May 14, 2015 19.63 20.29 19.49 20.02 647,992 +0.52(+2.66%)
May 13, 2015 19.46 19.88 19.25 19.50 758,869 +0.14(+0.73%)
May 12, 2015 19.40 19.40 19.11 19.36 304,106 -0.12(-0.63%)
May 11, 2015 19.51 19.78 19.46 19.48 234,817 -0.08(-0.43%)
May 08, 2015 19.78 19.84 19.43 19.57 313,204 -0.08(-0.38%)
May 07, 2015 19.91 20.12 19.59 19.64 342,729 -0.26(-1.33%)
May 06, 2015 19.22 19.94 19.06 19.90 567,775 +0.66(+3.43%)
May 05, 2015 18.76 19.26 18.75 19.25 911,847 +0.38(+2.03%)
May 04, 2015 18.97 19.25 18.62 18.86 511,354 -0.09(-0.49%)
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.