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 (%)
Jan 29, 2016 17.98 18.94 17.98 18.81 365,824 +0.94(+5.28%)
Jan 28, 2016 17.86 18.24 17.53 17.87 409,877 +0.20(+1.14%)
Jan 27, 2016 17.72 17.96 17.48 17.67 403,840 -0.11(-0.60%)
Jan 26, 2016 18.48 18.54 17.48 17.77 543,132 -0.58(-3.15%)
Jan 25, 2016 18.54 18.73 18.15 18.35 327,551 -0.23(-1.24%)
Jan 22, 2016 18.34 18.61 17.99 18.58 504,822 +0.52(+2.88%)
Jan 21, 2016 18.01 18.87 17.38 18.06 316,804 +0.05(+0.27%)
Jan 20, 2016 17.53 18.20 17.34 18.01 504,221 +0.19(+1.08%)
Jan 19, 2016 18.07 18.09 17.53 17.82 366,341 -0.11(-0.59%)
Jan 15, 2016 17.93 17.93 17.93 17.93 319,586 -0.50(-2.72%)
Jan 14, 2016 17.71 18.51 17.49 18.43 741,816 +0.87(+4.93%)
Jan 13, 2016 18.45 18.55 17.32 17.56 682,320 -0.79(-4.30%)
Jan 12, 2016 18.71 19.10 18.29 18.35 508,242 -0.22(-1.19%)
Jan 11, 2016 19.14 19.14 18.50 18.57 449,175 -0.40(-2.13%)
Jan 08, 2016 19.36 19.57 18.90 18.98 350,944 -0.35(-1.79%)
Jan 07, 2016 19.84 19.92 19.13 19.32 516,847 -0.90(-4.43%)
Jan 06, 2016 20.05 20.41 19.98 20.22 160,756 -0.10(-0.47%)
Jan 05, 2016 20.14 20.49 19.81 20.32 338,508 +0.17(+0.86%)
Jan 04, 2016 20.61 20.75 19.65 20.14 826,428 -0.77(-3.68%)
Dec 31, 2015 21.22 20.91 20.91 20.91 172,100 -0.34(-1.59%)
Dec 30, 2015 21.52 21.71 21.24 21.25 197,745 -0.31(-1.43%)
Dec 29, 2015 21.27 21.61 21.11 21.56 173,527 +0.32(+1.50%)
Dec 28, 2015 21.15 21.28 20.73 21.24 147,941 -0.02(-0.09%)
Dec 24, 2015 21.23 21.26 21.26 21.26 109,783 +0.07(+0.32%)
Dec 23, 2015 20.84 21.23 20.84 21.19 179,903 +0.44(+2.13%)
Dec 22, 2015 20.59 20.80 20.15 20.75 445,956 +0.23(+1.13%)
Dec 21, 2015 20.76 20.76 20.20 20.52 374,366 -0.12(-0.56%)
Dec 18, 2015 20.86 20.90 19.99 20.63 634,812 -0.23(-1.11%)
Dec 17, 2015 21.34 21.45 20.85 20.86 237,264 -0.47(-2.21%)
Dec 16, 2015 21.10 21.44 21.09 21.34 288,746 +0.39(+1.84%)
Dec 15, 2015 21.15 21.29 20.82 20.95 269,593 -0.05(-0.23%)
Dec 14, 2015 21.04 21.40 20.89 21.00 513,288 -0.03(-0.14%)
Dec 11, 2015 20.84 21.12 20.66 21.03 461,219 -0.16(-0.77%)
Dec 10, 2015 20.92 21.20 20.84 21.19 433,575 +0.22(+1.06%)
Dec 09, 2015 20.78 21.27 20.67 20.97 335,355 +0.13(+0.65%)
Dec 08, 2015 20.57 20.89 20.44 20.84 317,117 +0.12(+0.56%)
Dec 07, 2015 20.66 20.84 20.32 20.72 219,854 -0.02(-0.09%)
Dec 04, 2015 20.06 21.08 20.06 20.74 335,354 -0.28(-1.33%)
Dec 03, 2015 21.24 21.34 20.90 21.02 620,814 -0.13(-0.59%)
Dec 02, 2015 21.11 21.23 20.74 21.14 410,432 -0.04(-0.18%)
Dec 01, 2015 20.82 21.18 20.45 21.18 369,921 +0.43(+2.09%)
Nov 30, 2015 20.51 20.89 20.28 20.75 402,487 +0.35(+1.70%)
Nov 27, 2015 20.32 20.58 20.32 20.40 108,881 +0.00(+0.00%)
Nov 25, 2015 20.09 20.40 20.40 20.40 430,304 +0.23(+1.15%)
Nov 24, 2015 20.33 20.39 19.67 20.17 405,925 -0.22(-1.09%)
Nov 23, 2015 20.14 20.44 19.91 20.39 563,546 +0.22(+1.10%)
Nov 20, 2015 20.25 20.45 20.07 20.17 401,133 +0.07(+0.34%)
Nov 19, 2015 19.89 20.32 19.60 20.10 966,052 -0.38(-1.83%)
Nov 18, 2015 20.41 20.55 20.06 20.48 362,277 +0.13(+0.62%)
Nov 17, 2015 20.95 21.13 20.31 20.35 550,662 -0.63(-2.98%)
Nov 16, 2015 20.04 21.02 19.91 20.98 626,885 +0.94(+4.71%)
Nov 13, 2015 19.80 20.28 19.53 20.04 453,668 +0.08(+0.39%)
Nov 12, 2015 19.98 20.79 19.57 19.96 712,003 -0.21(-1.05%)
Nov 11, 2015 19.69 20.32 19.69 20.17 420,562 +0.49(+2.49%)
Nov 10, 2015 18.85 19.69 18.85 19.68 521,419 +0.73(+3.86%)
Nov 09, 2015 19.03 19.45 18.52 18.95 994,422 -0.09(-0.46%)
Nov 06, 2015 19.19 19.39 18.79 19.03 945,171 -0.22(-1.15%)
Nov 05, 2015 19.39 19.48 19.07 19.26 493,060 -0.05(-0.25%)
Nov 04, 2015 19.70 19.82 19.25 19.30 439,805 -0.35(-1.79%)
Nov 03, 2015 19.59 19.95 19.21 19.66 356,874 -0.02(-0.10%)
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.