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 28, 2018 8.500 8.590 7.700 7.850 638,583 -0.60(-7.10%)
Feb 27, 2018 8.600 8.700 8.400 8.450 578,349 -0.15(-1.74%)
Feb 26, 2018 8.900 8.950 8.525 8.600 869,408 -0.15(-1.71%)
Feb 23, 2018 9.650 9.700 7.350 8.750 873,567 -0.95(-9.79%)
Feb 22, 2018 9.850 8.900 9.700 735,823 +0.35(+3.74%)
Feb 21, 2018 9.400 9.500 9.300 9.350 385,261 -0.05(-0.53%)
Feb 20, 2018 9.600 9.600 9.200 9.400 231,657 -0.30(-3.09%)
Feb 16, 2018 9.700 9.700 9.700 0 +0.10(+1.04%)
Feb 15, 2018 9.600 9.275 9.600 595,550 +0.00(+0.00%)
Feb 14, 2018 8.850 9.700 8.400 9.600 517,428 +0.67(+7.56%)
Feb 13, 2018 8.925 225,783 -0.07(-0.83%)
Feb 12, 2018 8.950 9.000 8.775 9.000 234,857 +0.00(+0.00%)
Feb 09, 2018 8.700 9.150 8.525 9.000 401,784 +0.35(+4.05%)
Feb 08, 2018 8.800 9.000 8.600 8.650 260,760 -0.10(-1.14%)
Feb 07, 2018 8.550 8.850 8.550 8.750 262,092 +0.15(+1.74%)
Feb 06, 2018 8.400 8.650 8.250 8.600 576,213 -0.10(-1.15%)
Feb 05, 2018 8.750 8.800 8.500 8.700 341,527 -0.15(-1.69%)
Feb 02, 2018 8.950 9.050 8.800 8.850 394,257 -0.15(-1.67%)
Feb 01, 2018 8.950 9.150 8.900 9.000 327,130 +0.00(+0.00%)
Jan 31, 2018 9.050 9.200 8.900 9.000 214,068 +0.00(+0.00%)
Jan 30, 2018 9.050 9.100 9.000 9.000 362,195 -0.05(-0.55%)
Jan 29, 2018 9.050 9.200 9.000 9.050 139,862 -0.05(-0.55%)
Jan 26, 2018 9.100 9.200 9.000 9.100 200,634 +0.05(+0.55%)
Jan 25, 2018 9.200 9.200 8.950 9.050 169,428 -0.15(-1.63%)
Jan 24, 2018 9.200 9.350 9.150 9.200 191,187 +0.05(+0.55%)
Jan 23, 2018 9.100 9.200 9.000 9.150 285,105 -0.05(-0.54%)
Jan 22, 2018 9.150 9.225 9.075 9.200 215,451 +0.05(+0.55%)
Jan 19, 2018 9.050 9.200 9.000 9.150 172,759 +0.05(+0.55%)
Jan 18, 2018 9.100 9.250 9.025 9.100 233,680 -0.15(-1.62%)
Jan 17, 2018 8.900 9.400 8.700 9.250 421,230 +0.35(+3.93%)
Jan 16, 2018 9.450 9.621 8.875 8.900 326,036 -0.50(-5.32%)
Jan 12, 2018 9.400 9.400 9.400 0 -0.05(-0.53%)
Jan 11, 2018 9.450 9.700 9.400 9.450 292,172 +0.00(+0.00%)
Jan 10, 2018 9.600 9.800 9.300 9.450 226,446 -0.20(-2.07%)
Jan 09, 2018 9.900 9.975 9.600 9.650 156,303 -0.20(-2.03%)
Jan 08, 2018 9.550 9.900 9.550 9.850 273,566 +0.25(+2.60%)
Jan 05, 2018 9.950 9.950 9.525 9.600 286,367 -0.25(-2.54%)
Jan 04, 2018 10.05 10.10 9.800 9.850 181,765 -0.10(-1.01%)
Jan 03, 2018 10.15 10.25 9.850 9.950 381,514 -0.20(-1.97%)
Jan 02, 2018 9.750 10.25 9.750 10.15 501,428 +0.40(+4.10%)
Dec 29, 2017 9.750 9.750 9.750 0 -0.05(-0.51%)
Dec 28, 2017 9.700 9.900 9.623 9.800 141,101 +0.10(+1.03%)
Dec 27, 2017 10.00 10.05 9.700 9.700 159,258 -0.25(-2.51%)
Dec 26, 2017 10.20 10.20 9.875 9.950 208,643 -0.20(-1.97%)
Dec 22, 2017 10.25 10.30 10.10 10.15 200,853 -0.15(-1.46%)
Dec 21, 2017 10.25 10.45 10.20 10.30 188,712 +0.05(+0.49%)
Dec 20, 2017 10.35 10.45 10.20 10.25 215,514 +0.00(+0.00%)
Dec 19, 2017 10.70 10.70 10.20 10.25 413,833 -0.45(-4.21%)
Dec 18, 2017 10.85 10.95 10.50 10.70 247,000 -0.20(-1.83%)
Dec 15, 2017 10.65 10.97 10.65 10.90 374,602 +0.20(+1.87%)
Dec 14, 2017 11.40 11.55 10.70 10.70 317,889 -0.75(-6.55%)
Dec 13, 2017 10.95 11.50 10.95 11.45 375,820 +0.40(+3.62%)
Dec 12, 2017 10.95 11.15 10.90 11.05 243,148 -0.05(-0.45%)
Dec 11, 2017 11.00 11.35 10.93 11.10 418,967 +0.20(+1.83%)
Dec 08, 2017 11.25 11.25 10.85 10.90 265,954 -0.25(-2.24%)
Dec 07, 2017 11.45 11.50 11.10 11.15 419,067 -0.25(-2.19%)
Dec 06, 2017 11.55 11.60 10.91 11.40 190,386 -0.25(-2.15%)
Dec 05, 2017 11.80 11.80 11.40 11.65 318,824 -0.15(-1.27%)
Dec 04, 2017 11.75 11.90 11.75 11.80 448,222 +0.15(+1.29%)
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.