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 (%)
Sep 30, 2015 16.86 17.64 16.86 17.56 424,323 +0.85(+5.07%)
Sep 29, 2015 16.98 17.21 16.51 16.71 479,141 -0.31(-1.85%)
Sep 28, 2015 17.73 17.73 16.97 17.03 377,607 -0.75(-4.23%)
Sep 25, 2015 17.92 18.04 17.65 17.78 438,054 +0.00(+0.03%)
Sep 24, 2015 17.78 17.98 17.63 17.77 197,513 -0.18(-0.98%)
Sep 23, 2015 18.24 18.24 17.80 17.95 443,437 -0.25(-1.36%)
Sep 22, 2015 17.79 18.23 17.79 18.20 331,108 +0.14(+0.79%)
Sep 21, 2015 18.07 18.20 17.91 18.06 201,080 +0.20(+1.12%)
Sep 18, 2015 17.77 18.14 17.77 17.86 449,688 -0.12(-0.69%)
Sep 17, 2015 18.02 18.20 17.74 17.98 370,946 -0.05(-0.26%)
Sep 16, 2015 17.86 18.24 17.75 18.03 274,192 +0.13(+0.75%)
Sep 15, 2015 17.64 18.02 17.60 17.89 128,316 +0.25(+1.40%)
Sep 14, 2015 17.82 17.86 17.59 17.65 187,483 -0.17(-0.96%)
Sep 11, 2015 18.15 18.31 17.69 17.82 423,091 -0.43(-2.35%)
Sep 10, 2015 18.38 18.53 18.17 18.25 159,159 -0.16(-0.88%)
Sep 09, 2015 18.59 18.59 18.28 18.41 335,608 -0.01(-0.05%)
Sep 08, 2015 18.07 18.57 17.89 18.42 491,712 +0.66(+3.70%)
Sep 04, 2015 17.92 17.76 17.76 17.76 363,978 -0.30(-1.69%)
Sep 03, 2015 18.31 18.37 18.00 18.07 277,255 -0.11(-0.63%)
Sep 02, 2015 18.45 18.51 18.00 18.18 354,801 +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.