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 (%)
Mar 31, 2021 3.136 3.225 3.120 3.120 58,845 -0.08(-2.50%)
Mar 30, 2021 3.120 3.260 3.070 3.200 39,566 +0.05(+1.59%)
Mar 29, 2021 3.300 3.300 3.110 3.150 82,036 -0.17(-5.12%)
Mar 26, 2021 3.410 3.410 3.210 3.320 73,500 -0.03(-0.90%)
Mar 25, 2021 3.170 3.420 3.160 3.350 123,406 +0.13(+4.04%)
Mar 24, 2021 3.380 3.460 3.210 3.220 503,488 -0.03(-0.92%)
Mar 23, 2021 3.360 3.500 3.210 3.250 100,542 -0.12(-3.56%)
Mar 22, 2021 3.660 3.660 3.370 3.370 164,604 -0.24(-6.65%)
Mar 19, 2021 3.730 3.945 3.490 3.610 674,500 -0.17(-4.50%)
Mar 18, 2021 3.870 3.870 3.660 3.780 246,587 -0.09(-2.33%)
Mar 17, 2021 3.840 4.020 3.620 3.870 274,299 +0.03(+0.78%)
Mar 16, 2021 4.000 4.087 3.610 3.840 263,514 -0.05(-1.29%)
Mar 15, 2021 3.400 3.930 3.400 3.890 309,138 +0.47(+13.74%)
Mar 12, 2021 3.330 3.420 3.305 3.420 79,700 +0.09(+2.70%)
Mar 11, 2021 3.300 3.400 3.200 3.330 121,194 +0.08(+2.46%)
Mar 10, 2021 3.380 3.400 3.185 3.250 56,475 +0.07(+2.20%)
Mar 09, 2021 3.100 3.180 3.020 3.180 125,548 +0.29(+10.03%)
Mar 08, 2021 3.050 3.060 2.820 2.890 96,731 -0.17(-5.56%)
Mar 05, 2021 3.080 3.104 2.870 3.060 171,400 -0.01(-0.33%)
Mar 04, 2021 3.320 3.335 2.790 3.070 330,490 -0.25(-7.53%)
Mar 03, 2021 3.360 3.490 3.230 3.320 219,048 +0.07(+2.15%)
Mar 02, 2021 3.300 3.300 3.110 3.250 188,556 +0.00(+0.00%)
Mar 01, 2021 3.170 3.324 3.090 3.250 251,523 +0.09(+2.85%)
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%)
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.