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, 2018 5.150 5.225 5.050 5.100 233,422 -0.10(-1.92%)
Jul 30, 2018 5.200 5.425 4.920 5.200 301,372 -0.05(-0.95%)
Jul 27, 2018 5.300 5.300 5.150 5.250 189,200 +0.00(+0.00%)
Jul 26, 2018 4.950 5.275 4.900 5.250 241,095 +0.30(+6.06%)
Jul 25, 2018 5.150 5.300 4.950 4.950 308,866 -0.15(-2.94%)
Jul 24, 2018 5.050 5.350 4.950 5.100 296,028 +0.05(+0.99%)
Jul 23, 2018 5.100 5.200 4.910 5.050 249,708 -0.05(-0.98%)
Jul 20, 2018 5.400 5.525 5.100 5.100 255,565 -0.35(-6.42%)
Jul 19, 2018 5.500 5.623 5.350 5.450 631,399 -0.05(-0.91%)
Jul 18, 2018 5.300 5.550 5.200 5.500 526,232 +0.15(+2.80%)
Jul 17, 2018 5.400 5.400 5.150 5.350 407,122 -0.05(-0.93%)
Jul 16, 2018 5.350 5.500 5.250 5.400 555,203 -0.05(-0.92%)
Jul 13, 2018 5.650 5.650 5.300 5.450 279,019 -0.20(-3.54%)
Jul 12, 2018 5.500 5.700 5.400 5.650 439,444 +0.10(+1.80%)
Jul 11, 2018 5.500 5.650 5.300 5.550 372,952 +0.05(+0.91%)
Jul 10, 2018 5.500 6.000 5.450 5.500 716,934 +0.00(+0.00%)
Jul 09, 2018 5.500 5.575 5.350 5.500 207,108 +0.05(+0.92%)
Jul 06, 2018 5.350 5.550 5.160 5.450 413,235 +0.15(+2.83%)
Jul 05, 2018 5.200 5.425 5.100 5.300 638,561 +0.10(+1.92%)
Jul 03, 2018 5.200 5.200 5.200 0 +0.50(+10.64%)
Jul 02, 2018 4.550 4.725 4.450 4.700 225,719 +0.10(+2.17%)
Jun 29, 2018 4.600 4.600 276,054 -0.05(-1.08%)
Jun 28, 2018 4.900 4.900 4.550 4.650 455,786 -0.20(-4.12%)
Jun 27, 2018 5.050 5.100 4.850 4.850 266,691 -0.25(-4.90%)
Jun 26, 2018 5.050 5.150 4.800 5.100 247,310 +0.05(+0.99%)
Jun 25, 2018 5.200 5.200 5.050 5.050 311,211 -0.15(-2.88%)
Jun 22, 2018 4.900 5.300 4.850 5.200 1,906,089 +0.30(+6.12%)
Jun 21, 2018 4.900 4.950 4.750 4.900 343,605 +0.00(+0.00%)
Jun 20, 2018 4.800 4.950 4.650 4.900 463,088 +0.15(+3.16%)
Jun 19, 2018 4.800 4.825 4.700 4.750 184,798 -0.05(-1.04%)
Jun 18, 2018 4.850 4.850 4.750 4.800 250,335 -0.10(-2.04%)
Jun 15, 2018 4.900 4.750 4.900 481,001 +0.15(+3.16%)
Jun 14, 2018 4.700 4.850 4.650 4.750 227,953 +0.10(+2.15%)
Jun 13, 2018 4.650 4.775 4.550 4.650 219,194 -0.05(-1.06%)
Jun 12, 2018 4.750 4.850 4.650 4.700 272,077 -0.10(-2.08%)
Jun 11, 2018 4.650 4.950 4.650 4.800 391,160 +0.15(+3.23%)
Jun 08, 2018 4.600 4.900 4.600 4.650 468,419 +0.00(+0.00%)
Jun 07, 2018 4.800 4.800 4.550 4.650 320,595 -0.10(-2.11%)
Jun 06, 2018 4.700 4.800 4.600 4.750 610,912 +0.00(+0.00%)
Jun 05, 2018 4.450 4.800 4.450 4.750 470,734 +0.30(+6.74%)
Jun 04, 2018 4.250 4.590 4.200 4.450 858,625 +0.20(+4.71%)
Jun 01, 2018 4.150 4.300 4.100 4.250 453,815 +0.10(+2.41%)
May 31, 2018 4.250 4.290 4.100 4.150 445,067 -0.10(-2.35%)
May 30, 2018 4.250 4.300 4.100 4.250 496,187 +0.05(+1.19%)
May 29, 2018 4.300 4.400 4.100 4.200 810,677 -0.20(-4.55%)
May 25, 2018 4.400 4.400 4.400 0 +0.05(+1.15%)
May 24, 2018 4.400 4.450 4.300 4.350 731,059 -0.10(-2.25%)
May 23, 2018 4.500 4.500 4.400 4.450 862,927 +0.00(+0.00%)
May 22, 2018 4.550 4.550 4.450 4.450 370,440 -0.05(-1.11%)
May 21, 2018 4.500 4.600 4.500 4.500 574,795 +0.00(+0.00%)
May 18, 2018 4.550 4.650 4.450 4.500 945,553 -0.10(-2.17%)
May 17, 2018 4.350 4.600 4.300 4.600 1,200,652 +0.30(+6.98%)
May 16, 2018 4.200 4.400 4.200 4.300 756,334 +0.15(+3.61%)
May 15, 2018 4.200 4.400 4.150 4.150 986,633 +0.05(+1.22%)
May 14, 2018 4.300 4.500 4.100 4.100 958,723 -0.25(-5.75%)
May 11, 2018 4.750 4.795 4.225 4.350 2,231,792 -0.50(-10.31%)
May 10, 2018 4.550 5.100 3.800 4.850 5,241,455 -2.00(-29.20%)
May 09, 2018 7.050 7.150 6.600 6.850 666,190 -0.20(-2.84%)
May 08, 2018 7.300 7.350 7.000 7.050 249,235 -0.30(-4.08%)
May 07, 2018 7.300 7.450 7.260 7.350 261,848 +0.10(+1.38%)
May 04, 2018 7.000 7.375 7.000 7.250 234,327 +0.20(+2.84%)
May 03, 2018 7.100 7.150 6.800 7.050 268,990 -0.10(-1.40%)
May 02, 2018 7.300 7.450 7.050 7.150 472,543 -0.15(-2.05%)
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.