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 (%)
Aug 02, 2021 5.420 5.420 5.420 0 -0.19(-3.39%)
Jul 30, 2021 5.650 5.665 5.540 5.610 137,964 -0.10(-1.75%)
Jul 29, 2021 5.740 5.815 5.540 5.710 233,612 -0.01(-0.17%)
Jul 28, 2021 5.950 5.950 5.670 5.720 126,115 -0.14(-2.39%)
Jul 27, 2021 6.110 6.165 5.690 5.860 230,544 -0.30(-4.87%)
Jul 26, 2021 5.700 6.300 5.650 6.160 301,967 +0.51(+9.03%)
Jul 23, 2021 5.540 5.670 5.450 5.650 194,837 +0.17(+3.10%)
Jul 22, 2021 5.760 5.760 5.470 5.480 175,303 -0.26(-4.53%)
Jul 21, 2021 5.640 6.140 5.640 5.740 328,019 +0.15(+2.68%)
Jul 20, 2021 4.900 5.650 4.900 5.590 415,646 +0.73(+15.02%)
Jul 19, 2021 5.250 5.422 4.810 4.860 223,448 -0.58(-10.66%)
Jul 16, 2021 5.330 5.558 5.330 5.440 301,230 +0.12(+2.26%)
Jul 15, 2021 5.210 5.340 5.180 5.320 281,325 +0.09(+1.72%)
Jul 14, 2021 5.060 5.250 4.980 5.230 219,266 +0.12(+2.35%)
Jul 13, 2021 5.190 5.260 5.025 5.110 149,965 -0.09(-1.73%)
Jul 12, 2021 5.290 5.290 4.950 5.200 188,017 -0.05(-0.95%)
Jul 09, 2021 5.210 5.408 5.150 5.250 197,982 +0.06(+1.16%)
Jul 08, 2021 5.600 5.780 5.160 5.190 233,750 -0.62(-10.67%)
Jul 07, 2021 5.890 6.005 5.770 5.810 190,394 -0.16(-2.68%)
Jul 06, 2021 6.100 6.150 5.890 5.970 198,395 -0.06(-1.00%)
Jul 02, 2021 5.910 6.130 5.810 6.030 218,198 +0.04(+0.67%)
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.