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 (%)
Nov 30, 2020 2.330 2.380 2.235 2.300 147,060 -0.05(-2.13%)
Nov 27, 2020 2.290 2.370 2.290 2.350 47,700 +0.04(+1.73%)
Nov 25, 2020 2.300 2.360 2.290 2.310 227,400 -0.01(-0.43%)
Nov 24, 2020 2.330 2.350 2.280 2.320 88,137 +0.01(+0.43%)
Nov 23, 2020 2.280 2.370 2.270 2.310 48,469 +0.03(+1.32%)
Nov 20, 2020 2.200 2.350 2.200 2.280 47,000 +0.05(+2.24%)
Nov 19, 2020 2.280 2.360 2.140 2.230 348,860 -0.07(-3.04%)
Nov 18, 2020 2.310 2.350 2.280 2.300 100,373 -0.03(-1.29%)
Nov 17, 2020 2.370 2.385 2.290 2.330 43,550 -0.04(-1.69%)
Nov 16, 2020 2.400 2.450 2.340 2.370 127,064 +0.02(+0.85%)
Nov 13, 2020 2.280 2.350 2.230 2.350 74,900 +0.11(+4.91%)
Nov 12, 2020 2.270 2.340 2.230 2.240 28,461 -0.01(-0.44%)
Nov 11, 2020 2.230 2.350 2.230 2.250 70,416 +0.03(+1.35%)
Nov 10, 2020 2.190 2.300 2.150 2.220 86,388 +0.03(+1.37%)
Nov 09, 2020 2.290 2.320 2.150 2.190 154,922 +0.07(+3.30%)
Nov 06, 2020 2.220 2.288 2.120 2.120 50,700 -0.10(-4.50%)
Nov 05, 2020 2.140 2.300 2.120 2.220 294,837 +0.13(+6.22%)
Nov 04, 2020 2.300 2.300 2.047 2.090 97,303 -0.20(-8.73%)
Nov 03, 2020 2.340 2.374 2.270 2.290 82,818 -0.05(-2.14%)
Nov 02, 2020 2.340 2.380 2.220 2.340 132,386 +0.00(+0.00%)
Oct 30, 2020 2.160 2.350 2.000 2.340 322,000 +0.19(+8.84%)
Oct 29, 2020 2.150 2.200 2.100 2.150 91,652 +0.03(+1.42%)
Oct 28, 2020 2.020 2.150 1.970 2.120 138,621 +0.06(+2.91%)
Oct 27, 2020 2.200 2.200 2.030 2.060 82,948 -0.13(-5.94%)
Oct 26, 2020 2.090 2.220 2.070 2.190 202,446 +0.10(+4.78%)
Oct 23, 2020 2.070 2.120 2.050 2.090 67,700 +0.03(+1.46%)
Oct 22, 2020 2.060 2.090 2.000 2.060 152,423 +0.00(+0.00%)
Oct 21, 2020 2.040 2.120 1.990 2.060 184,201 +0.01(+0.49%)
Oct 20, 2020 2.060 2.135 2.020 2.050 131,494 +0.00(+0.00%)
Oct 19, 2020 2.090 2.150 2.030 2.050 89,541 +0.00(+0.00%)
Oct 16, 2020 2.040 2.124 2.010 2.050 68,400 +0.00(+0.00%)
Oct 15, 2020 2.060 2.090 2.020 2.050 211,244 -0.01(-0.49%)
Oct 14, 2020 2.110 2.156 2.050 2.060 49,692 -0.06(-2.83%)
Oct 13, 2020 2.090 2.190 2.050 2.120 123,244 +0.04(+1.92%)
Oct 12, 2020 2.160 2.160 2.060 2.080 22,450 -0.06(-2.80%)
Oct 09, 2020 2.070 2.169 2.050 2.140 76,600 +0.06(+2.88%)
Oct 08, 2020 2.180 2.230 2.050 2.080 128,616 -0.06(-2.80%)
Oct 07, 2020 2.090 2.140 2.021 2.140 134,815 +0.09(+4.39%)
Oct 06, 2020 1.950 2.170 1.938 2.050 231,801 +0.25(+13.89%)
Oct 05, 2020 1.750 1.850 1.750 1.800 58,187 +0.05(+2.86%)
Oct 02, 2020 1.660 1.750 1.640 1.750 44,400 +0.05(+2.94%)
Oct 01, 2020 1.610 1.750 1.600 1.700 299,865 +0.09(+5.59%)
Sep 30, 2020 1.680 1.808 1.600 1.610 879,606 -0.07(-4.17%)
Sep 29, 2020 1.750 1.766 1.670 1.680 95,721 -0.10(-5.62%)
Sep 28, 2020 1.780 1.800 1.750 1.780 57,240 +0.03(+1.71%)
Sep 25, 2020 1.700 1.770 1.690 1.750 57,000 +0.02(+1.16%)
Sep 24, 2020 1.693 1.750 1.680 1.730 59,483 +0.00(+0.00%)
Sep 23, 2020 1.830 1.830 1.700 1.730 63,501 -0.10(-5.46%)
Sep 22, 2020 1.880 1.897 1.830 1.830 87,983 -0.08(-4.19%)
Sep 21, 2020 1.960 1.970 1.770 1.910 106,184 -0.08(-4.02%)
Sep 18, 2020 2.010 2.020 1.930 1.990 63,100 -0.04(-1.97%)
Sep 17, 2020 1.980 2.090 1.980 2.030 12,633 -0.02(-0.98%)
Sep 16, 2020 1.980 2.080 1.970 2.050 148,496 +0.06(+3.02%)
Sep 15, 2020 2.050 2.050 1.960 1.990 39,551 -0.05(-2.45%)
Sep 14, 2020 1.930 2.045 1.930 2.040 71,280 +0.11(+5.70%)
Sep 11, 2020 1.950 1.970 1.910 1.930 64,300 -0.07(-3.50%)
Sep 10, 2020 2.000 2.070 1.950 2.000 85,781 -0.01(-0.50%)
Sep 09, 2020 2.050 2.060 2.000 2.010 37,390 -0.04(-1.95%)
Sep 08, 2020 2.190 2.190 2.030 2.050 100,200 -0.17(-7.66%)
Sep 04, 2020 2.260 2.280 2.160 2.220 213,200 -0.03(-1.33%)
Sep 03, 2020 2.210 2.250 2.180 2.250 64,172 -0.01(-0.44%)
Sep 02, 2020 2.220 2.260 2.210 2.260 74,559 +0.05(+2.26%)
Sep 01, 2020 2.190 2.230 2.140 2.210 53,748 +0.02(+0.91%)
Aug 31, 2020 2.100 2.220 2.070 2.190 76,806 +0.05(+2.34%)
Aug 28, 2020 2.080 2.140 2.060 2.140 93,700 +0.09(+4.39%)
Aug 27, 2020 2.050 2.070 2.020 2.050 23,197 -0.02(-0.97%)
Aug 26, 2020 2.080 2.080 2.006 2.070 55,830 -0.03(-1.43%)
Aug 25, 2020 2.010 2.100 1.990 2.100 73,467 +0.08(+3.96%)
Aug 24, 2020 2.020 2.050 1.980 2.020 64,044 -0.03(-1.46%)
Aug 21, 2020 2.020 2.050 1.954 2.050 101,100 -0.01(-0.49%)
Aug 20, 2020 1.980 2.060 1.950 2.060 70,025 +0.07(+3.52%)
Aug 19, 2020 2.000 2.050 1.950 1.990 168,133 +0.01(+0.51%)
Aug 18, 2020 2.010 2.010 1.960 1.980 37,104 -0.02(-1.00%)
Aug 17, 2020 1.990 2.030 1.930 2.000 86,909 +0.01(+0.50%)
Aug 14, 2020 2.060 2.070 1.920 1.990 213,800 -0.08(-3.86%)
Aug 13, 2020 2.110 2.140 2.030 2.070 102,945 -0.05(-2.36%)
Aug 12, 2020 2.180 2.190 2.100 2.120 76,088 -0.05(-2.30%)
Aug 11, 2020 2.150 2.280 2.140 2.170 228,295 +0.01(+0.46%)
Aug 10, 2020 2.140 2.210 2.115 2.160 95,573 +0.01(+0.47%)
Aug 07, 2020 2.270 2.270 2.110 2.150 84,000 -0.07(-3.15%)
Aug 06, 2020 2.290 2.310 2.170 2.220 219,139 -0.10(-4.31%)
Aug 05, 2020 2.300 2.320 2.260 2.320 140,627 +0.03(+1.31%)
Aug 04, 2020 2.280 2.330 2.280 2.290 97,219 +0.01(+0.44%)
Aug 03, 2020 2.230 2.280 2.180 2.280 163,218 +0.07(+3.17%)
Jul 31, 2020 2.300 2.300 2.140 2.210 312,300 -0.09(-3.91%)
Jul 30, 2020 2.220 2.300 2.170 2.300 176,185 +0.06(+2.68%)
Jul 29, 2020 2.150 2.290 2.130 2.240 141,398 +0.09(+4.19%)
Jul 28, 2020 2.090 2.180 2.090 2.150 174,348 +0.04(+1.90%)
Jul 27, 2020 2.040 2.120 2.040 2.110 84,207 +0.05(+2.43%)
Jul 24, 2020 2.030 2.100 2.020 2.060 74,700 +0.00(+0.00%)
Jul 23, 2020 2.040 2.130 2.030 2.060 134,335 +0.00(+0.00%)
Jul 22, 2020 1.950 2.060 1.940 2.060 245,817 +0.09(+4.57%)
Jul 21, 2020 2.010 2.080 1.930 1.970 162,467 -0.06(-2.96%)
Jul 20, 2020 2.090 2.110 2.010 2.030 149,615 -0.07(-3.33%)
Jul 17, 2020 2.100 2.130 2.050 2.100 124,000 -0.02(-0.94%)
Jul 16, 2020 2.110 2.120 2.070 2.120 50,006 +0.00(+0.00%)
Jul 15, 2020 2.070 2.160 2.040 2.120 137,218 +0.00(+0.00%)
Jul 14, 2020 2.070 2.150 2.050 2.120 174,670 +0.02(+0.95%)
Jul 13, 2020 2.170 2.170 2.060 2.100 211,409 -0.03(-1.41%)
Jul 10, 2020 2.210 2.240 2.110 2.130 339,800 -0.04(-1.84%)
Jul 09, 2020 2.070 2.180 2.040 2.170 316,363 +0.07(+3.33%)
Jul 08, 2020 2.050 2.120 2.040 2.100 158,490 +0.01(+0.48%)
Jul 07, 2020 2.060 2.100 2.030 2.090 186,478 -0.02(-0.95%)
Jul 06, 2020 2.140 2.180 2.020 2.110 466,419 +0.08(+3.94%)
Jul 02, 2020 2.140 2.140 2.010 2.030 436,900 -0.02(-0.98%)
Jul 01, 2020 2.040 2.200 2.010 2.050 581,206 -0.03(-1.44%)
Jun 30, 2020 2.060 2.280 2.010 2.080 1,186,161 -0.09(-4.15%)
Jun 29, 2020 1.890 2.200 1.860 2.170 3,187,593 +0.12(+5.85%)
Jun 26, 2020 2.770 2.880 1.960 2.050 37,254,600 +0.90(+78.26%)
Jun 25, 2020 1.160 1.160 1.110 1.150 905,241 -0.02(-1.71%)
Jun 24, 2020 1.210 1.255 1.100 1.170 649,602 -0.06(-4.88%)
Jun 23, 2020 1.230 1.330 1.200 1.230 517,485 +0.00(+0.00%)
Jun 22, 2020 1.240 1.260 1.190 1.230 486,677 -0.04(-3.15%)
Jun 19, 2020 1.370 1.373 1.230 1.270 587,100 -0.02(-1.55%)
Jun 18, 2020 1.330 1.360 1.270 1.290 263,925 -0.07(-5.15%)
Jun 17, 2020 1.430 1.480 1.330 1.360 504,024 -0.07(-4.90%)
Jun 16, 2020 1.450 1.485 1.320 1.430 285,060 +0.05(+3.62%)
Jun 15, 2020 1.360 1.450 1.320 1.380 311,880 -0.03(-2.13%)
Jun 12, 2020 1.490 1.510 1.355 1.410 179,400 -0.03(-2.08%)
Jun 11, 2020 1.530 1.560 1.390 1.440 316,049 -0.16(-10.00%)
Jun 10, 2020 1.800 1.800 1.550 1.600 204,680 -0.17(-9.60%)
Jun 09, 2020 1.620 1.855 1.600 1.770 651,593 +0.15(+9.26%)
Jun 08, 2020 1.640 1.720 1.500 1.620 451,039 -0.01(-0.92%)
Jun 05, 2020 1.550 1.650 1.480 1.635 495,800 +0.18(+11.99%)
Jun 04, 2020 1.450 1.550 1.410 1.460 405,581 -0.03(-2.01%)
Jun 03, 2020 1.360 1.510 1.360 1.490 354,445 +0.15(+11.19%)
Jun 02, 2020 1.300 1.380 1.300 1.340 221,644 +0.04(+3.08%)
Jun 01, 2020 1.310 1.360 1.290 1.300 259,357 -0.01(-1.14%)
May 29, 2020 1.350 1.350 1.290 1.315 121,900 -0.05(-3.31%)
May 28, 2020 1.460 1.460 1.360 1.360 178,924 -0.07(-4.90%)
May 27, 2020 1.410 1.500 1.410 1.430 128,638 +0.00(+0.00%)
May 26, 2020 1.550 1.550 1.350 1.430 258,193 -0.07(-4.67%)
May 22, 2020 1.520 1.520 1.440 1.500 299,900 -0.03(-1.96%)
May 21, 2020 1.520 1.540 1.470 1.530 94,869 +0.00(+0.00%)
May 20, 2020 1.460 1.530 1.460 1.530 125,417 +0.08(+5.52%)
May 19, 2020 1.470 1.500 1.370 1.450 189,534 -0.01(-0.68%)
May 18, 2020 1.250 1.460 1.240 1.460 306,968 +0.24(+19.67%)
May 15, 2020 1.170 1.240 1.125 1.220 204,500 +0.06(+5.17%)
May 14, 2020 1.100 1.160 1.060 1.160 133,407 +0.02(+1.75%)
May 13, 2020 1.180 1.180 1.080 1.140 439,410 -0.07(-5.39%)
May 12, 2020 1.210 1.210 1.185 1.205 75,192 -0.00(-0.41%)
May 11, 2020 1.240 1.250 1.150 1.210 108,666 -0.07(-5.84%)
May 08, 2020 1.240 1.350 1.240 1.285 117,900 +0.05(+4.47%)
May 07, 2020 1.200 1.240 1.170 1.230 126,636 +0.03(+2.50%)
May 06, 2020 1.200 1.250 1.200 1.200 110,910 +0.00(+0.00%)
May 05, 2020 1.240 1.250 1.170 1.200 167,194 -0.05(-4.00%)
May 04, 2020 1.300 1.300 1.190 1.250 123,730 -0.04(-3.10%)
May 01, 2020 1.420 1.430 1.230 1.290 133,400 -0.14(-9.79%)
Apr 30, 2020 1.450 1.480 1.271 1.430 220,701 -0.07(-4.67%)
Apr 29, 2020 1.250 1.510 1.250 1.500 544,731 +0.44(+41.51%)
Apr 28, 2020 1.160 1.160 1.060 1.060 120,272 -0.06(-5.78%)
Apr 27, 2020 1.120 1.190 1.110 1.125 108,255 +0.01(+1.35%)
Apr 24, 2020 1.110 1.160 1.060 1.110 113,500 -0.01(-0.89%)
Apr 23, 2020 1.160 1.190 1.110 1.120 78,205 -0.04(-3.45%)
Apr 22, 2020 1.210 1.210 1.150 1.160 66,923 -0.02(-1.69%)
Apr 21, 2020 1.130 1.185 1.050 1.180 105,764 -0.01(-0.84%)
Apr 20, 2020 1.130 1.230 1.100 1.190 151,588 +0.03(+2.59%)
Apr 17, 2020 1.060 1.210 1.060 1.160 226,600 +0.11(+10.48%)
Apr 16, 2020 1.070 1.080 1.020 1.050 136,444 -0.01(-0.94%)
Apr 15, 2020 1.110 1.137 1.050 1.060 240,586 -0.10(-8.62%)
Apr 14, 2020 1.180 1.220 1.150 1.160 138,021 +0.02(+1.75%)
Apr 13, 2020 1.150 1.170 1.120 1.140 132,598 -0.04(-3.39%)
Apr 09, 2020 1.140 1.225 1.120 1.180 206,600 +0.05(+4.42%)
Apr 08, 2020 1.190 1.190 1.100 1.130 268,844 -0.04(-3.42%)
Apr 07, 2020 1.210 1.300 1.100 1.170 185,748 +0.07(+6.36%)
Apr 06, 2020 1.100 1.140 1.020 1.100 424,161 +0.02(+1.85%)
Apr 03, 2020 1.160 1.160 1.010 1.080 184,500 -0.04(-3.57%)
Apr 02, 2020 1.270 1.340 1.090 1.120 429,205 -0.15(-11.81%)
Apr 01, 2020 1.410 1.410 1.210 1.270 209,289 -0.18(-12.41%)
Mar 31, 2020 1.380 1.490 1.290 1.450 129,181 +0.07(+5.07%)
Mar 30, 2020 1.330 1.400 1.270 1.380 145,339 +0.02(+1.47%)
Mar 27, 2020 1.630 1.630 1.330 1.360 97,900 -0.31(-18.56%)
Mar 26, 2020 1.520 1.750 1.510 1.670 211,065 +0.17(+11.33%)
Mar 25, 2020 1.240 1.720 1.230 1.500 243,393 +0.29(+23.97%)
Mar 24, 2020 1.210 1.310 1.140 1.210 334,097 +0.02(+1.68%)
Mar 23, 2020 1.100 1.240 1.040 1.190 283,538 +0.17(+16.67%)
Mar 20, 2020 1.560 1.560 1.020 1.020 545,900 -0.45(-30.61%)
Mar 19, 2020 1.370 1.518 1.350 1.470 199,150 +0.13(+9.70%)
Mar 18, 2020 1.690 1.700 1.250 1.340 412,634 -0.44(-24.72%)
Mar 17, 2020 1.540 1.880 1.500 1.780 293,540 +0.27(+17.88%)
Mar 16, 2020 1.690 1.980 1.500 1.510 209,778 -0.53(-25.98%)
Mar 13, 2020 1.910 2.040 1.791 2.040 124,200 +0.27(+14.93%)
Mar 12, 2020 1.950 1.960 1.750 1.775 228,478 -0.27(-13.41%)
Mar 11, 2020 2.000 2.070 1.970 2.050 162,889 +0.01(+0.49%)
Mar 10, 2020 1.970 2.120 1.970 2.040 169,938 +0.08(+4.08%)
Mar 09, 2020 1.950 2.010 1.900 1.960 152,809 -0.15(-7.11%)
Mar 06, 2020 2.230 2.240 2.030 2.110 188,700 -0.17(-7.46%)
Mar 05, 2020 2.400 2.410 2.240 2.280 71,868 -0.25(-9.70%)
Mar 04, 2020 2.270 2.530 2.270 2.525 120,327 +0.27(+11.73%)
Mar 03, 2020 2.500 2.610 2.230 2.260 132,516 -0.25(-9.96%)
Mar 02, 2020 2.510 2.530 2.430 2.510 303,419 +0.00(+0.00%)
Feb 28, 2020 2.050 2.530 2.030 2.510 642,400 +0.49(+24.57%)
Feb 27, 2020 2.070 2.120 1.930 2.015 185,541 -0.07(-3.59%)
Feb 26, 2020 2.150 2.150 2.050 2.090 179,303 -0.06(-2.79%)
Feb 25, 2020 2.220 2.220 2.090 2.150 152,273 -0.06(-2.71%)
Feb 24, 2020 2.310 2.310 2.180 2.210 77,654 -0.16(-6.75%)
Feb 21, 2020 2.420 2.450 2.330 2.370 63,500 -0.01(-0.63%)
Feb 20, 2020 2.340 2.400 2.270 2.385 109,098 +0.02(+1.06%)
Feb 19, 2020 2.340 2.380 2.250 2.360 51,909 +0.01(+0.43%)
Feb 18, 2020 2.370 2.370 2.310 2.350 37,217 +0.00(+0.00%)
Feb 14, 2020 2.410 2.410 2.310 2.350 145,200 -0.07(-2.89%)
Feb 13, 2020 2.360 2.430 2.336 2.420 71,798 +0.04(+1.68%)
Feb 12, 2020 2.300 2.390 2.260 2.380 114,899 +0.09(+3.93%)
Feb 11, 2020 2.320 2.320 2.260 2.290 50,072 -0.02(-0.87%)
Feb 10, 2020 2.300 2.350 2.230 2.310 105,062 +0.02(+0.87%)
Feb 07, 2020 2.310 2.310 2.250 2.290 78,200 -0.03(-1.29%)
Feb 06, 2020 2.340 2.360 2.290 2.320 105,974 -0.01(-0.43%)
Feb 05, 2020 2.250 2.350 2.200 2.330 94,402 +0.09(+4.02%)
Feb 04, 2020 2.200 2.310 2.200 2.240 122,759 +0.01(+0.22%)
Feb 03, 2020 2.290 2.340 2.150 2.235 199,896 -0.04(-1.54%)
Jan 31, 2020 2.360 2.388 2.260 2.270 133,300 -0.12(-5.02%)
Jan 30, 2020 2.360 2.400 2.300 2.390 128,427 +0.02(+0.84%)
Jan 29, 2020 2.430 2.470 2.360 2.370 87,676 -0.06(-2.47%)
Jan 28, 2020 2.460 2.480 2.390 2.430 76,960 -0.03(-1.22%)
Jan 27, 2020 2.440 2.500 2.410 2.460 78,141 +0.02(+0.82%)
Jan 24, 2020 2.460 2.510 2.440 2.440 162,900 -0.02(-0.81%)
Jan 23, 2020 2.540 2.620 2.460 2.460 264,992 -0.10(-3.91%)
Jan 22, 2020 2.580 2.620 2.520 2.560 62,013 -0.01(-0.39%)
Jan 21, 2020 2.600 2.630 2.520 2.570 116,724 -0.01(-0.39%)
Jan 17, 2020 2.650 2.660 2.540 2.580 129,400 -0.06(-2.27%)
Jan 16, 2020 2.600 2.660 2.570 2.640 93,439 +0.05(+1.93%)
Jan 15, 2020 2.600 2.710 2.580 2.590 86,630 +0.01(+0.39%)
Jan 14, 2020 2.570 2.690 2.530 2.580 92,419 +0.03(+1.18%)
Jan 13, 2020 2.590 2.610 2.540 2.550 77,494 -0.02(-0.78%)
Jan 10, 2020 2.610 2.630 2.550 2.570 105,000 -0.02(-0.77%)
Jan 09, 2020 2.620 2.710 2.580 2.590 103,101 -0.03(-1.15%)
Jan 08, 2020 2.700 2.700 2.610 2.620 108,853 -0.01(-0.38%)
Jan 07, 2020 2.750 2.820 2.620 2.630 140,021 -0.14(-5.05%)
Jan 06, 2020 2.740 2.800 2.730 2.770 94,173 -0.03(-1.07%)
Jan 03, 2020 2.790 2.850 2.780 2.800 103,000 -0.04(-1.41%)
Jan 02, 2020 2.780 2.850 2.700 2.840 124,129 +0.06(+2.16%)
Dec 31, 2019 2.790 2.820 2.710 2.780 115,100 -0.01(-0.36%)
Dec 30, 2019 2.700 2.840 2.680 2.790 241,177 +0.10(+3.53%)
Dec 27, 2019 2.620 2.720 2.600 2.695 235,900 +0.10(+4.05%)
Dec 26, 2019 2.590 2.650 2.550 2.590 180,796 +0.02(+0.78%)
Dec 24, 2019 2.530 2.610 2.530 2.570 97,500 +0.04(+1.58%)
Dec 23, 2019 2.450 2.600 2.440 2.530 1,017,901 +0.09(+3.69%)
Dec 20, 2019 2.410 2.470 2.400 2.440 339,500 +0.00(+0.00%)
Dec 19, 2019 2.430 2.510 2.420 2.440 289,171 -0.01(-0.41%)
Dec 18, 2019 2.500 2.530 2.440 2.450 148,606 -0.04(-1.61%)
Dec 17, 2019 2.590 2.590 2.480 2.490 272,778 -0.10(-3.86%)
Dec 16, 2019 2.600 2.650 2.560 2.590 190,267 -0.01(-0.38%)
Dec 13, 2019 2.690 2.730 2.570 2.600 154,700 -0.08(-2.99%)
Dec 12, 2019 2.730 2.780 2.620 2.680 184,099 -0.02(-0.74%)
Dec 11, 2019 2.590 2.700 2.590 2.700 221,710 +0.11(+4.25%)
Dec 10, 2019 2.580 2.670 2.560 2.590 203,137 +0.01(+0.39%)
Dec 09, 2019 2.520 2.650 2.510 2.580 202,831 +0.06(+2.38%)
Dec 06, 2019 2.350 2.550 2.350 2.520 318,500 +0.16(+6.78%)
Dec 05, 2019 2.300 2.390 2.300 2.360 95,183 +0.05(+2.16%)
Dec 04, 2019 2.300 2.340 2.260 2.310 184,711 +0.03(+1.32%)
Dec 03, 2019 2.150 2.300 2.110 2.280 1,017,574 +0.08(+3.64%)
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.