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 (%)
Oct 30, 2015 21.02 21.82 20.75 20.78 824,192 -0.18(-0.86%)
Oct 29, 2015 21.96 22.01 20.34 20.96 1,514,810 -1.14(-5.16%)
Oct 28, 2015 21.81 22.30 21.63 22.10 524,273 +0.41(+1.89%)
Oct 27, 2015 21.75 21.93 21.37 21.69 464,023 -0.24(-1.09%)
Oct 26, 2015 21.90 22.27 21.73 21.93 541,637 +0.00(+0.00%)
Oct 23, 2015 22.41 22.51 21.72 21.93 360,695 -0.30(-1.35%)
Oct 22, 2015 21.83 22.52 21.59 22.23 747,664 +0.47(+2.16%)
Oct 21, 2015 21.13 21.77 20.92 21.76 798,848 +0.66(+3.13%)
Oct 20, 2015 20.32 21.12 20.18 21.10 441,705 +0.78(+3.84%)
Oct 19, 2015 20.14 20.48 20.06 20.32 212,400 +0.02(+0.10%)
Oct 16, 2015 20.24 20.66 20.22 20.30 285,894 +0.11(+0.54%)
Oct 15, 2015 20.28 20.28 19.50 20.19 281,722 -0.10(-0.49%)
Oct 14, 2015 20.10 20.80 20.10 20.29 260,682 +0.23(+1.15%)
Oct 13, 2015 20.32 20.37 20.01 20.06 271,021 -0.38(-1.86%)
Oct 12, 2015 20.71 20.79 20.09 20.44 241,158 -0.24(-1.16%)
Oct 09, 2015 20.44 20.80 20.30 20.68 393,102 +0.27(+1.32%)
Oct 08, 2015 20.32 20.81 20.14 20.41 338,749 +0.01(+0.05%)
Oct 07, 2015 19.90 20.40 19.90 20.40 333,979 +0.63(+3.19%)
Oct 06, 2015 19.86 20.20 19.36 19.77 276,518 -0.15(-0.75%)
Oct 05, 2015 19.38 19.94 19.06 19.92 254,366 +0.75(+3.91%)
Oct 02, 2015 18.41 19.24 18.33 19.17 274,183 +0.56(+3.01%)
Oct 01, 2015 18.52 18.80 18.25 18.61 375,685 +0.18(+0.98%)
Sep 30, 2015 17.70 18.52 17.70 18.43 404,296 +0.89(+5.07%)
Sep 29, 2015 17.82 18.06 17.33 17.54 456,527 -0.33(-1.85%)
Sep 28, 2015 18.61 18.61 17.81 17.87 359,785 -0.79(-4.23%)
Sep 25, 2015 18.81 18.93 18.52 18.66 417,379 +0.00(+0.03%)
Sep 24, 2015 18.66 18.87 18.50 18.66 188,191 -0.18(-0.98%)
Sep 23, 2015 19.14 19.14 18.68 18.84 422,508 -0.26(-1.36%)
Sep 22, 2015 18.67 19.13 18.67 19.10 315,481 +0.15(+0.79%)
Sep 21, 2015 18.97 19.10 18.80 18.95 191,590 +0.21(+1.12%)
Sep 18, 2015 18.65 19.04 18.65 18.74 428,464 -0.13(-0.69%)
Sep 17, 2015 18.91 19.10 18.62 18.87 353,439 -0.05(-0.26%)
Sep 16, 2015 18.74 19.14 18.63 18.92 261,251 +0.14(+0.75%)
Sep 15, 2015 18.51 18.91 18.47 18.78 122,260 +0.26(+1.40%)
Sep 14, 2015 18.70 18.75 18.46 18.52 178,635 -0.18(-0.96%)
Sep 11, 2015 19.05 19.22 18.57 18.70 403,123 -0.45(-2.35%)
Sep 10, 2015 19.29 19.45 19.07 19.15 151,648 -0.17(-0.88%)
Sep 09, 2015 19.51 19.51 19.19 19.32 319,769 -0.01(-0.05%)
Sep 08, 2015 18.97 19.49 18.78 19.33 468,505 +0.69(+3.70%)
Sep 04, 2015 18.81 18.64 18.64 18.64 346,800 -0.32(-1.69%)
Sep 03, 2015 19.22 19.29 18.89 18.96 264,170 -0.12(-0.63%)
Sep 02, 2015 19.36 19.43 18.89 19.08 338,056 +0.00(+0.00%)
Sep 01, 2015 19.25 19.54 18.90 19.08 684,650 -0.56(-2.85%)
Aug 31, 2015 20.01 20.45 19.58 19.64 454,238 -0.52(-2.58%)
Aug 28, 2015 19.30 20.59 19.07 20.16 885,104 +0.81(+4.19%)
Aug 27, 2015 19.47 19.67 19.08 19.35 355,328 +0.09(+0.47%)
Aug 26, 2015 19.11 19.28 18.64 19.26 432,363 +0.47(+2.50%)
Aug 25, 2015 19.45 19.87 18.70 18.79 400,636 -0.12(-0.63%)
Aug 24, 2015 19.50 19.77 18.52 18.91 832,091 -1.32(-6.52%)
Aug 21, 2015 19.37 20.99 19.37 20.23 1,041,626 +0.46(+2.33%)
Aug 20, 2015 19.68 20.18 19.55 19.77 616,007 -0.10(-0.50%)
Aug 19, 2015 19.60 20.18 19.42 19.87 540,613 +0.08(+0.40%)
Aug 18, 2015 20.08 20.65 19.46 19.79 541,338 -0.46(-2.27%)
Aug 17, 2015 19.39 20.34 19.27 20.25 521,193 +0.84(+4.33%)
Aug 14, 2015 18.97 19.48 18.89 19.41 350,933 +0.07(+0.36%)
Aug 13, 2015 19.75 19.79 19.28 19.34 529,682 -0.36(-1.83%)
Aug 12, 2015 19.27 20.02 19.25 19.70 576,979 +0.40(+2.07%)
Aug 11, 2015 19.34 19.74 19.07 19.30 572,548 -0.31(-1.58%)
Aug 10, 2015 19.40 19.82 19.23 19.61 742,010 +0.27(+1.40%)
Aug 07, 2015 19.35 19.85 17.40 19.34 1,843,170 +3.01(+18.43%)
Aug 06, 2015 16.64 16.86 16.15 16.33 557,142 -0.31(-1.86%)
Aug 05, 2015 16.74 16.90 16.51 16.64 654,869 -0.10(-0.60%)
Aug 04, 2015 16.97 17.02 16.68 16.74 544,111 -0.25(-1.47%)
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.