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, 2017 9.500 9.625 9.400 9.400 743,964 -0.10(-1.05%)
Mar 30, 2017 9.350 9.575 9.350 9.500 495,547 +0.15(+1.60%)
Mar 29, 2017 9.250 9.550 9.210 9.350 413,205 +0.10(+1.08%)
Mar 28, 2017 9.200 9.425 9.100 9.250 596,943 +0.00(+0.00%)
Mar 27, 2017 9.350 9.450 9.075 9.250 656,765 -0.15(-1.60%)
Mar 24, 2017 9.250 9.650 9.128 9.400 654,114 +0.20(+2.17%)
Mar 23, 2017 8.900 9.400 8.869 9.200 494,650 +0.25(+2.79%)
Mar 22, 2017 8.850 9.050 8.700 8.950 369,064 +0.05(+0.56%)
Mar 21, 2017 8.850 9.150 8.850 8.900 748,808 +0.10(+1.14%)
Mar 20, 2017 8.950 9.000 8.800 8.800 350,385 -0.10(-1.12%)
Mar 17, 2017 8.800 8.950 8.737 8.900 475,415 +0.05(+0.56%)
Mar 16, 2017 8.850 9.100 8.650 8.850 560,646 +0.05(+0.57%)
Mar 15, 2017 8.700 8.850 8.650 8.800 366,263 +0.10(+1.15%)
Mar 14, 2017 8.500 8.750 8.350 8.700 492,429 +0.10(+1.16%)
Mar 13, 2017 8.650 8.750 8.450 8.600 170,677 -0.05(-0.58%)
Mar 10, 2017 8.800 8.850 8.450 8.650 291,796 -0.10(-1.14%)
Mar 09, 2017 8.800 8.850 8.650 8.750 288,525 +0.00(+0.00%)
Mar 08, 2017 8.900 8.950 8.700 8.750 1,120,403 -0.05(-0.57%)
Mar 07, 2017 8.800 8.900 8.700 8.800 353,751 +0.05(+0.57%)
Mar 06, 2017 8.900 9.000 8.650 8.750 416,929 -0.25(-2.78%)
Mar 03, 2017 8.850 9.000 8.550 9.000 593,949 +0.05(+0.56%)
Mar 02, 2017 8.850 9.125 8.800 8.950 654,864 +0.10(+1.13%)
Mar 01, 2017 8.950 8.950 8.350 8.850 773,090 +0.10(+1.14%)
Feb 28, 2017 8.750 8.950 8.450 8.750 489,045 -0.10(-1.13%)
Feb 27, 2017 9.550 9.650 8.450 8.850 745,478 -0.10(-1.12%)
Feb 24, 2017 8.650 9.050 8.550 8.950 329,132 +0.15(+1.70%)
Feb 23, 2017 8.700 9.150 8.550 8.800 335,135 +0.05(+0.57%)
Feb 22, 2017 8.800 8.850 8.500 8.750 399,763 -0.10(-1.13%)
Feb 21, 2017 9.000 9.050 8.750 8.850 431,058 -0.15(-1.67%)
Feb 17, 2017 9.000 9.000 9.000 0 +0.15(+1.69%)
Feb 16, 2017 9.400 9.950 8.750 8.850 1,734,782 +0.20(+2.31%)
Feb 15, 2017 8.250 9.300 7.600 8.650 3,017,131 +1.90(+28.15%)
Feb 14, 2017 6.750 6.850 6.750 6.750 222,011 -0.05(-0.74%)
Feb 13, 2017 6.950 6.975 6.750 6.800 260,900 -0.15(-2.16%)
Feb 10, 2017 6.850 6.950 6.750 6.950 237,410 +0.15(+2.21%)
Feb 09, 2017 6.700 6.975 6.700 6.800 226,248 +0.10(+1.49%)
Feb 08, 2017 6.900 6.900 6.650 6.700 222,693 -0.20(-2.90%)
Feb 07, 2017 6.750 6.950 6.600 6.900 620,984 +0.20(+2.99%)
Feb 06, 2017 6.850 6.950 6.550 6.700 217,491 -0.25(-3.60%)
Feb 03, 2017 6.850 6.950 6.700 6.950 203,962 +0.20(+2.96%)
Feb 02, 2017 6.200 6.800 6.200 6.750 455,378 +0.50(+8.00%)
Feb 01, 2017 6.450 6.650 6.150 6.250 256,225 -0.15(-2.34%)
Jan 31, 2017 6.450 6.525 6.300 6.400 215,521 -0.05(-0.78%)
Jan 30, 2017 6.600 6.600 6.400 6.450 291,314 -0.15(-2.27%)
Jan 27, 2017 6.700 6.800 6.600 6.600 143,442 -0.15(-2.22%)
Jan 26, 2017 6.900 7.000 6.700 6.750 217,643 -0.15(-2.17%)
Jan 25, 2017 6.750 7.050 6.750 6.900 449,669 +0.25(+3.76%)
Jan 24, 2017 6.200 6.775 6.175 6.650 414,880 +0.45(+7.26%)
Jan 23, 2017 6.250 6.400 6.125 6.200 409,324 -0.05(-0.80%)
Jan 20, 2017 6.600 6.750 6.200 6.250 348,352 -0.35(-5.30%)
Jan 19, 2017 7.000 7.050 6.550 6.600 402,569 -0.45(-6.38%)
Jan 18, 2017 6.800 7.100 6.696 7.050 587,628 +0.30(+4.44%)
Jan 17, 2017 6.950 7.000 6.650 6.750 246,891 -0.25(-3.57%)
Jan 13, 2017 7.000 7.000 7.000 0 +0.15(+2.19%)
Jan 12, 2017 6.900 6.950 6.700 6.850 206,177 -0.10(-1.44%)
Jan 11, 2017 6.850 7.000 6.800 6.950 177,352 +0.10(+1.46%)
Jan 10, 2017 7.000 7.000 6.800 6.850 187,605 -0.10(-1.44%)
Jan 09, 2017 6.950 7.050 6.800 6.950 312,296 -0.05(-0.71%)
Jan 06, 2017 7.000 7.100 6.850 7.000 298,893 +0.05(+0.72%)
Jan 05, 2017 7.000 7.050 6.850 6.950 514,630 -0.10(-1.42%)
Jan 04, 2017 6.750 7.100 6.750 7.050 443,271 +0.35(+5.22%)
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.