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 29, 2017 10.90 11.00 10.75 11.00 203,689 +0.05(+0.46%)
Sep 28, 2017 10.75 11.00 10.62 10.95 215,818 +0.15(+1.39%)
Sep 27, 2017 10.70 10.90 10.55 10.80 485,616 +0.20(+1.89%)
Sep 26, 2017 10.60 10.90 10.30 10.60 815,129 +0.00(+0.00%)
Sep 25, 2017 10.30 10.72 10.30 10.60 447,537 +0.20(+1.92%)
Sep 22, 2017 10.15 10.40 9.950 10.40 197,115 +0.25(+2.46%)
Sep 21, 2017 10.10 10.20 9.950 10.15 253,857 +0.10(+1.00%)
Sep 20, 2017 9.900 10.12 9.700 10.05 366,901 +0.05(+0.50%)
Sep 19, 2017 9.900 10.07 9.600 10.00 351,708 +0.15(+1.52%)
Sep 18, 2017 9.750 9.900 9.450 9.850 276,329 +0.10(+1.03%)
Sep 15, 2017 9.300 9.750 9.150 9.750 373,898 +0.35(+3.72%)
Sep 14, 2017 9.500 9.500 9.150 9.400 265,479 -0.10(-1.05%)
Sep 13, 2017 9.350 9.550 9.250 9.500 276,964 +0.10(+1.06%)
Sep 12, 2017 9.650 9.650 9.150 9.400 600,468 -0.25(-2.59%)
Sep 11, 2017 9.450 9.800 9.450 9.650 281,799 +0.20(+2.12%)
Sep 08, 2017 9.450 9.500 9.000 9.450 300,717 +0.00(+0.00%)
Sep 07, 2017 9.400 9.575 9.350 9.450 224,725 +0.10(+1.07%)
Sep 06, 2017 9.400 9.750 9.300 9.350 286,000 +0.05(+0.54%)
Sep 05, 2017 9.800 9.850 9.250 9.300 373,504 -0.45(-4.62%)
Sep 01, 2017 10.15 10.20 9.700 9.750 179,156 -0.45(-4.41%)
Aug 31, 2017 9.800 10.23 9.700 10.20 265,882 +0.35(+3.55%)
Aug 30, 2017 9.800 10.10 9.650 9.850 197,005 +0.10(+1.03%)
Aug 29, 2017 9.950 9.950 9.650 9.750 247,306 -0.25(-2.50%)
Aug 28, 2017 10.20 10.20 9.875 10.00 191,774 -0.10(-0.99%)
Aug 25, 2017 9.950 10.20 9.800 10.10 309,680 +0.25(+2.54%)
Aug 24, 2017 10.25 10.35 9.750 9.850 567,378 -0.40(-3.90%)
Aug 23, 2017 10.25 10.35 10.15 10.25 327,460 +0.00(+0.00%)
Aug 22, 2017 10.20 10.38 10.00 10.25 305,363 +0.15(+1.49%)
Aug 21, 2017 10.05 10.20 9.950 10.10 148,172 -0.05(-0.49%)
Aug 18, 2017 10.05 10.35 10.05 10.15 349,231 -0.05(-0.49%)
Aug 17, 2017 10.35 10.45 10.20 10.20 258,081 -0.15(-1.45%)
Aug 16, 2017 10.50 10.70 10.32 10.35 216,509 -0.05(-0.48%)
Aug 15, 2017 10.70 10.75 10.35 10.40 234,288 -0.25(-2.35%)
Aug 14, 2017 10.80 10.85 10.55 10.65 306,991 -0.05(-0.47%)
Aug 11, 2017 10.75 10.85 10.60 10.70 530,531 +0.00(+0.00%)
Aug 10, 2017 11.15 11.25 10.60 10.70 513,540 -0.60(-5.31%)
Aug 09, 2017 10.80 11.43 10.60 11.30 717,479 +0.45(+4.15%)
Aug 08, 2017 10.60 11.00 10.20 10.85 1,104,141 +1.50(+16.04%)
Aug 07, 2017 9.550 9.650 9.200 9.350 366,989 -0.30(-3.11%)
Aug 04, 2017 9.750 9.850 9.450 9.650 234,310 -0.10(-1.03%)
Aug 03, 2017 9.550 9.950 9.300 9.750 208,702 +0.15(+1.56%)
Aug 02, 2017 9.900 9.900 9.500 9.600 218,054 -0.25(-2.54%)
Aug 01, 2017 9.950 10.15 9.700 9.850 221,575 -0.05(-0.51%)
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%)
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.