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 (%)
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%)
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.