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, 2017 9.900 10.05 9.650 9.900 345,959 -0.05(-0.50%)
Jul 28, 2017 10.15 10.15 9.450 9.950 518,780 -0.25(-2.45%)
Jul 27, 2017 10.25 10.40 9.950 10.20 361,093 +0.00(+0.00%)
Jul 26, 2017 10.15 10.30 9.850 10.20 335,820 +0.10(+0.99%)
Jul 25, 2017 10.25 10.35 10.10 10.10 227,354 -0.15(-1.46%)
Jul 24, 2017 10.50 10.55 10.10 10.25 349,506 -0.20(-1.91%)
Jul 21, 2017 10.35 10.55 10.20 10.45 872,034 +0.05(+0.48%)
Jul 20, 2017 10.30 10.50 10.12 10.40 524,213 +0.05(+0.48%)
Jul 19, 2017 10.20 10.50 10.20 10.35 406,896 +0.15(+1.47%)
Jul 18, 2017 10.40 10.40 10.10 10.20 279,479 -0.15(-1.45%)
Jul 17, 2017 10.40 10.45 10.05 10.35 503,161 +0.05(+0.49%)
Jul 14, 2017 9.950 10.47 9.380 10.30 502,239 +0.30(+3.00%)
Jul 13, 2017 9.900 10.00 9.750 10.00 316,154 +0.05(+0.50%)
Jul 12, 2017 9.900 10.05 9.850 9.950 188,284 +0.10(+1.02%)
Jul 11, 2017 9.750 10.00 9.725 9.850 307,259 +0.00(+0.00%)
Jul 10, 2017 9.700 10.00 9.500 9.850 455,788 +0.20(+2.07%)
Jul 07, 2017 9.600 9.800 9.250 9.650 227,972 +0.10(+1.05%)
Jul 06, 2017 9.850 9.900 9.500 9.550 272,670 -0.30(-3.05%)
Jul 05, 2017 9.800 9.950 9.550 9.850 316,788 -0.10(-1.01%)
Jul 03, 2017 10.00 10.05 9.700 9.950 177,536 +0.05(+0.51%)
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%)
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.