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 (%)
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%)
Aug 03, 2015 17.62 17.62 16.83 16.99 493,345 -0.64(-3.63%)
Jul 31, 2015 17.55 17.75 17.41 17.63 355,319 +0.16(+0.92%)
Jul 30, 2015 17.18 17.54 17.00 17.47 390,828 +0.18(+1.04%)
Jul 29, 2015 17.14 17.35 16.86 17.29 430,556 +0.04(+0.23%)
Jul 28, 2015 17.09 17.52 16.82 17.25 1,012,653 +0.51(+3.05%)
Jul 27, 2015 17.85 17.96 16.47 16.74 1,053,839 -1.22(-6.79%)
Jul 24, 2015 18.47 18.60 17.82 17.96 611,559 -0.57(-3.08%)
Jul 23, 2015 18.72 19.06 18.24 18.53 877,130 -0.21(-1.12%)
Jul 22, 2015 17.70 18.76 17.70 18.74 1,265,155 +0.91(+5.10%)
Jul 21, 2015 18.23 18.66 17.16 17.83 3,982,030 +0.22(+1.25%)
Jul 20, 2015 18.69 18.69 17.43 17.61 655,490 -1.13(-6.03%)
Jul 17, 2015 18.92 19.05 18.59 18.74 371,477 +0.00(+0.00%)
Jul 16, 2015 18.70 19.00 18.65 18.74 202,981 +0.10(+0.54%)
Jul 15, 2015 19.00 19.14 18.60 18.64 270,400 -0.36(-1.89%)
Jul 14, 2015 19.09 19.44 18.86 19.00 289,089 -0.13(-0.68%)
Jul 13, 2015 18.56 19.22 18.54 19.13 697,027 +0.64(+3.46%)
Jul 10, 2015 18.65 18.82 18.22 18.49 1,036,545 +0.01(+0.05%)
Jul 09, 2015 18.88 18.97 18.47 18.48 310,983 -0.12(-0.65%)
Jul 08, 2015 18.90 19.05 18.47 18.60 359,119 -0.39(-2.05%)
Jul 07, 2015 19.10 19.14 18.44 18.99 300,323 -0.05(-0.26%)
Jul 06, 2015 19.17 19.38 18.99 19.04 458,809 -0.23(-1.19%)
Jul 02, 2015 19.71 19.27 19.27 19.27 199,900 -0.40(-2.03%)
Jul 01, 2015 19.85 19.87 19.44 19.67 508,372 -0.03(-0.15%)
Jun 30, 2015 19.88 20.03 19.24 19.70 547,737 -0.04(-0.20%)
Jun 29, 2015 20.63 20.63 19.68 19.74 543,274 -1.03(-4.96%)
Jun 26, 2015 20.86 20.93 20.73 20.77 458,163 -0.05(-0.24%)
Jun 25, 2015 20.88 21.18 20.63 20.82 327,550 +0.07(+0.34%)
Jun 24, 2015 20.77 20.91 20.58 20.75 437,268 -0.02(-0.10%)
Jun 23, 2015 21.03 21.10 20.71 20.77 253,242 -0.25(-1.19%)
Jun 22, 2015 20.65 21.13 20.39 21.02 336,229 +0.42(+2.04%)
Jun 19, 2015 21.10 21.43 20.57 20.60 585,912 -0.45(-2.14%)
Jun 18, 2015 21.00 21.32 20.85 21.05 207,489 +0.15(+0.72%)
Jun 17, 2015 20.75 20.98 20.71 20.90 262,975 +0.23(+1.11%)
Jun 16, 2015 20.33 20.73 20.27 20.67 174,562 +0.27(+1.32%)
Jun 15, 2015 20.14 20.50 19.82 20.40 202,852 +0.15(+0.74%)
Jun 12, 2015 20.19 20.39 20.12 20.25 362,270 +0.05(+0.25%)
Jun 11, 2015 19.96 20.37 19.82 20.20 325,138 +0.31(+1.56%)
Jun 10, 2015 20.07 20.34 19.79 19.89 371,953 -0.08(-0.40%)
Jun 09, 2015 19.89 20.27 19.46 19.97 390,382 +0.12(+0.60%)
Jun 08, 2015 20.02 20.25 19.79 19.85 457,710 -0.22(-1.10%)
Jun 05, 2015 20.91 20.91 19.95 20.07 623,232 -0.82(-3.93%)
Jun 04, 2015 21.24 21.32 20.67 20.89 710,044 -0.45(-2.11%)
Jun 03, 2015 20.95 21.55 20.67 21.34 374,682 +0.43(+2.06%)
Jun 02, 2015 20.49 21.20 20.34 20.91 391,128 +0.27(+1.31%)
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.