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%)
Sep 01, 2015 18.34 18.62 18.01 18.18 718,564 -0.53(-2.85%)
Aug 31, 2015 19.07 19.48 18.66 18.71 476,738 -0.50(-2.58%)
Aug 28, 2015 18.39 19.62 18.17 19.21 928,948 +0.77(+4.19%)
Aug 27, 2015 18.55 18.74 18.18 18.44 372,929 +0.09(+0.47%)
Aug 26, 2015 18.21 18.37 17.76 18.35 453,780 +0.45(+2.50%)
Aug 25, 2015 18.53 18.93 17.82 17.90 420,481 -0.11(-0.63%)
Aug 24, 2015 18.58 18.84 17.65 18.02 873,309 -1.26(-6.52%)
Aug 21, 2015 18.46 20.00 18.46 19.28 1,093,223 +0.44(+2.33%)
Aug 20, 2015 18.75 19.23 18.63 18.84 646,521 -0.10(-0.50%)
Aug 19, 2015 18.67 19.22 18.50 18.93 567,392 +0.08(+0.40%)
Aug 18, 2015 19.13 19.68 18.54 18.86 568,153 -0.44(-2.27%)
Aug 17, 2015 18.47 19.38 18.37 19.29 547,010 +0.80(+4.33%)
Aug 14, 2015 18.07 18.56 17.99 18.49 368,316 +0.27(+1.46%)
Aug 13, 2015 18.61 18.65 18.17 18.23 562,022 -0.34(-1.83%)
Aug 12, 2015 18.16 18.87 18.14 18.57 612,207 +0.38(+2.07%)
Aug 11, 2015 18.23 18.60 17.97 18.19 607,505 -0.29(-1.58%)
Aug 10, 2015 18.28 18.68 18.12 18.48 787,314 +0.25(+1.40%)
Aug 07, 2015 18.24 18.71 16.40 18.23 1,955,708 +2.84(+18.43%)
Aug 06, 2015 15.68 15.89 15.22 15.39 591,159 -0.29(-1.86%)
Aug 05, 2015 15.78 15.93 15.56 15.68 694,853 -0.09(-0.60%)
Aug 04, 2015 15.99 16.04 15.72 15.78 577,332 -0.24(-1.47%)
Aug 03, 2015 16.61 16.61 15.86 16.01 523,467 -0.60(-3.63%)
Jul 31, 2015 16.54 16.73 16.41 16.62 377,013 +0.15(+0.92%)
Jul 30, 2015 16.19 16.53 16.02 16.46 414,690 +0.17(+1.04%)
Jul 29, 2015 16.15 16.35 15.89 16.30 456,844 +0.04(+0.23%)
Jul 28, 2015 16.11 16.51 15.85 16.26 1,074,482 +0.48(+3.05%)
Jul 27, 2015 16.82 16.93 15.52 15.78 1,118,183 -1.15(-6.79%)
Jul 24, 2015 17.41 17.53 16.79 16.93 648,898 -0.54(-3.08%)
Jul 23, 2015 17.64 17.96 17.19 17.46 930,684 -0.20(-1.12%)
Jul 22, 2015 16.68 17.68 16.68 17.66 1,342,401 +0.86(+5.10%)
Jul 21, 2015 17.18 17.59 16.17 16.80 4,225,160 +0.21(+1.25%)
Jul 20, 2015 17.61 17.61 16.43 16.60 695,512 -1.06(-6.03%)
Jul 17, 2015 17.83 17.95 17.52 17.66 394,158 +0.00(+0.00%)
Jul 16, 2015 17.62 17.91 17.58 17.66 215,374 +0.09(+0.54%)
Jul 15, 2015 17.91 18.04 17.53 17.57 286,909 -0.34(-1.89%)
Jul 14, 2015 17.99 18.32 17.77 17.91 306,739 -0.12(-0.68%)
Jul 13, 2015 17.49 18.11 17.47 18.03 739,585 +0.60(+3.46%)
Jul 10, 2015 17.58 17.74 17.17 17.43 1,099,833 +0.01(+0.05%)
Jul 09, 2015 17.79 17.88 17.41 17.42 329,970 -0.11(-0.65%)
Jul 08, 2015 17.81 17.95 17.41 17.53 381,045 -0.37(-2.05%)
Jul 07, 2015 18.00 18.04 17.38 17.90 318,659 -0.05(-0.26%)
Jul 06, 2015 18.07 18.26 17.90 17.94 486,822 -0.22(-1.19%)
Jul 02, 2015 18.58 18.16 18.16 18.16 212,105 -0.38(-2.03%)
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.