Indicators

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.48	14.48	12.19	12.57	5,652,151	-5.35(-29.85%)
Jul 28, 2016	17.91	18.16	17.68	17.92	588,426	+0.02(+0.11%)
Jul 27, 2016	18.36	18.36	17.89	17.90	349,566	-0.13(-0.71%)
Jul 26, 2016	17.94	18.34	17.93	18.03	249,225	+0.07(+0.38%)
Jul 25, 2016	17.88	17.99	17.75	17.96	197,911	+0.08(+0.44%)
Jul 22, 2016	17.70	17.93	17.57	17.88	106,385	+0.13(+0.72%)
Jul 21, 2016	17.94	18.19	17.64	17.75	169,261	-0.29(-1.58%)
Jul 20, 2016	17.86	18.05	17.61	18.04	172,368	+0.31(+1.72%)
Jul 19, 2016	17.84	17.85	17.59	17.73	156,514	-0.12(-0.66%)
Jul 18, 2016	17.97	17.97	17.07	17.85	215,412	-0.07(-0.39%)
Jul 15, 2016	18.07	18.07	17.78	17.92	276,952	-0.01(-0.05%)
Jul 14, 2016	18.08	18.08	17.70	17.93	252,461	-0.03(-0.16%)
Jul 13, 2016	18.05	18.12	17.81	17.96	206,632	-0.03(-0.16%)
Jul 12, 2016	17.90	18.06	17.84	17.99	685,008	+0.21(+1.16%)
Jul 11, 2016	17.59	17.93	17.56	17.78	332,009	+0.33(+1.92%)
Jul 08, 2016	17.04	17.48	16.91	17.44	311,807	+0.53(+3.14%)
Jul 07, 2016	17.14	17.47	16.75	16.91	326,012	-0.17(-0.98%)
Jul 05, 2016	17.70	17.72	16.91	17.08	363,491	-0.66(-3.72%)

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.