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 (%)
Feb 26, 2021 3.180 3.280 3.100 3.160 91,100 -0.07(-2.17%)
Feb 25, 2021 3.310 3.530 3.170 3.230 154,013 -0.10(-3.00%)
Feb 24, 2021 3.150 3.370 3.140 3.330 121,104 +0.18(+5.71%)
Feb 23, 2021 3.060 3.170 3.010 3.150 101,011 +0.04(+1.29%)
Feb 22, 2021 3.100 3.180 3.040 3.110 44,744 +0.03(+0.97%)
Feb 19, 2021 3.180 3.210 3.020 3.080 150,000 -0.07(-2.22%)
Feb 18, 2021 3.060 3.150 3.000 3.150 104,910 +0.08(+2.61%)
Feb 17, 2021 3.240 3.250 3.000 3.070 149,525 -0.16(-4.95%)
Feb 16, 2021 3.110 3.250 2.930 3.230 496,729 +0.16(+5.21%)
Feb 12, 2021 3.080 3.080 2.950 3.070 178,500 +0.01(+0.33%)
Feb 11, 2021 3.130 3.150 3.050 3.060 85,664 -0.07(-2.24%)
Feb 10, 2021 3.070 3.160 3.020 3.130 171,279 -0.07(-2.19%)
Feb 09, 2021 3.250 3.290 3.110 3.200 147,350 -0.05(-1.54%)
Feb 08, 2021 3.320 3.360 3.140 3.250 131,691 +0.01(+0.31%)
Feb 05, 2021 3.060 3.240 3.010 3.240 331,000 +0.20(+6.58%)
Feb 04, 2021 2.850 3.100 2.840 3.040 293,162 +0.18(+6.29%)
Feb 03, 2021 2.880 2.900 2.820 2.860 185,731 -0.01(-0.35%)
Feb 02, 2021 2.850 2.900 2.795 2.870 216,216 +0.04(+1.41%)
Feb 01, 2021 2.770 2.840 2.710 2.830 149,756 +0.08(+2.91%)
Jan 29, 2021 2.750 2.770 2.680 2.750 134,100 -0.02(-0.54%)
Jan 28, 2021 2.820 2.850 2.710 2.765 155,483 -0.05(-1.95%)
Jan 27, 2021 2.760 2.850 2.600 2.820 571,785 +0.02(+0.71%)
Jan 26, 2021 2.770 2.900 2.680 2.800 415,016 +0.10(+3.70%)
Jan 25, 2021 2.720 2.750 2.610 2.700 259,935 +0.06(+2.27%)
Jan 22, 2021 2.630 2.710 2.560 2.640 169,700 +0.01(+0.38%)
Jan 21, 2021 2.590 2.670 2.560 2.630 68,938 +0.03(+1.15%)
Jan 20, 2021 2.720 2.749 2.570 2.600 154,557 -0.09(-3.35%)
Jan 19, 2021 2.570 2.750 2.490 2.690 202,633 +0.16(+6.32%)
Jan 15, 2021 2.550 2.600 2.470 2.530 135,500 -0.02(-0.78%)
Jan 14, 2021 2.510 2.640 2.500 2.550 280,504 +0.05(+2.00%)
Jan 13, 2021 2.530 2.590 2.470 2.500 101,933 -0.01(-0.40%)
Jan 12, 2021 2.510 2.575 2.490 2.510 145,020 -0.01(-0.40%)
Jan 11, 2021 2.610 2.610 2.490 2.520 67,959 -0.07(-2.70%)
Jan 08, 2021 2.560 2.650 2.530 2.590 133,900 +0.00(+0.00%)
Jan 07, 2021 2.550 2.690 2.520 2.590 87,435 +0.03(+1.37%)
Jan 06, 2021 2.500 2.630 2.500 2.555 218,438 +0.05(+1.79%)
Jan 05, 2021 2.400 2.650 2.391 2.510 149,339 +0.13(+5.46%)
Jan 04, 2021 2.460 2.613 2.350 2.380 151,662 -0.13(-5.18%)
Dec 31, 2020 2.510 2.510 2.510 76,297 -0.05(-1.95%)
Dec 30, 2020 2.530 2.580 2.520 2.560 76,297 +0.02(+0.79%)
Dec 29, 2020 2.640 2.649 2.400 2.540 159,581 -0.08(-3.05%)
Dec 28, 2020 2.680 2.710 2.560 2.620 156,403 -0.04(-1.50%)
Dec 24, 2020 2.610 2.750 2.570 2.660 180,100 +0.11(+4.31%)
Dec 23, 2020 2.540 2.650 2.500 2.550 240,679 -0.02(-0.78%)
Dec 22, 2020 2.600 2.700 2.450 2.570 961,251 +0.34(+15.25%)
Dec 21, 2020 2.160 2.240 2.150 2.230 17,565 +0.08(+3.72%)
Dec 18, 2020 2.290 2.310 2.150 2.150 104,900 -0.14(-6.11%)
Dec 17, 2020 2.280 2.320 2.250 2.290 62,962 +0.02(+0.88%)
Dec 16, 2020 2.285 2.290 2.245 2.270 15,084 -0.02(-0.87%)
Dec 15, 2020 2.315 2.315 2.250 2.290 37,399 -0.01(-0.43%)
Dec 14, 2020 2.360 2.360 2.280 2.300 36,179 -0.03(-1.29%)
Dec 11, 2020 2.300 2.356 2.250 2.330 21,500 +0.01(+0.43%)
Dec 10, 2020 2.210 2.340 2.210 2.320 28,462 +0.12(+5.45%)
Dec 09, 2020 2.300 2.340 2.180 2.200 234,973 -0.11(-4.76%)
Dec 08, 2020 2.330 2.330 2.270 2.310 109,672 +0.01(+0.43%)
Dec 07, 2020 2.290 2.300 2.270 2.300 114,982 +0.00(+0.00%)
Dec 04, 2020 2.260 2.330 2.260 2.300 95,100 +0.03(+1.32%)
Dec 03, 2020 2.330 2.330 2.178 2.270 205,282 -0.06(-2.58%)
Dec 02, 2020 2.310 2.360 2.270 2.330 71,703 +0.01(+0.43%)
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.