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 (%)
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%)
Jul 01, 2016 18.04 17.74 17.74 17.74 339,492 -0.28(-1.53%)
Jun 30, 2016 17.84 18.02 17.56 18.02 456,279 +0.27(+1.50%)
Jun 29, 2016 17.17 17.79 16.98 17.75 383,746 +0.89(+5.26%)
Jun 28, 2016 16.52 16.92 16.43 16.86 433,406 +0.43(+2.64%)
Jun 27, 2016 17.39 17.39 16.34 16.43 597,200 -1.16(-6.61%)
Jun 24, 2016 18.01 18.25 17.43 17.59 1,485,604 -1.34(-7.08%)
Jun 23, 2016 18.62 18.97 17.88 18.93 415,926 +0.54(+2.95%)
Jun 22, 2016 17.79 18.51 17.74 18.39 396,016 +0.57(+3.21%)
Jun 21, 2016 17.99 18.04 17.58 17.82 294,095 -0.16(-0.88%)
Jun 20, 2016 18.13 18.19 17.86 17.98 505,888 +0.08(+0.44%)
Jun 17, 2016 18.19 18.21 17.87 17.90 491,261 -0.32(-1.73%)
Jun 16, 2016 17.66 18.25 17.47 18.21 367,900 +0.38(+2.15%)
Jun 15, 2016 17.42 17.90 17.36 17.83 228,238 +0.43(+2.49%)
Jun 14, 2016 17.26 17.41 17.02 17.40 298,473 +0.06(+0.34%)
Jun 13, 2016 17.57 17.65 17.21 17.34 373,429 -0.29(-1.62%)
Jun 10, 2016 17.92 18.18 17.48 17.62 294,309 -0.50(-2.77%)
Jun 09, 2016 18.11 18.19 17.97 18.12 246,676 -0.05(-0.27%)
Jun 08, 2016 18.12 18.17 17.79 18.17 265,926 +0.05(+0.27%)
Jun 07, 2016 17.60 18.12 17.60 18.12 391,981 +0.44(+2.51%)
Jun 06, 2016 17.54 17.82 17.48 17.68 186,547 +0.19(+1.10%)
Jun 03, 2016 17.98 17.98 16.92 17.49 412,169 -0.51(-2.82%)
Jun 02, 2016 17.54 18.03 17.54 18.00 576,966 +0.44(+2.53%)
Jun 01, 2016 17.53 17.59 17.17 17.55 485,429 -0.12(-0.67%)
May 31, 2016 17.11 17.67 16.75 17.67 1,214,176 +0.69(+4.06%)
May 27, 2016 16.55 16.98 16.98 16.98 597,664 +0.41(+2.50%)
May 26, 2016 16.57 16.93 16.51 16.57 278,306 +0.08(+0.48%)
May 25, 2016 16.80 16.98 16.46 16.49 391,106 -0.27(-1.59%)
May 24, 2016 16.12 16.90 16.04 16.75 526,099 +0.73(+4.55%)
May 23, 2016 16.15 16.37 15.97 16.03 497,684 -0.19(-1.15%)
May 20, 2016 15.94 16.28 15.76 16.21 489,002 +0.32(+1.98%)
May 19, 2016 15.62 16.00 15.49 15.90 494,439 +0.14(+0.86%)
May 18, 2016 15.80 16.01 15.59 15.76 362,198 -0.07(-0.43%)
May 17, 2016 16.04 16.10 15.62 15.83 511,435 -0.18(-1.15%)
May 16, 2016 16.30 16.40 15.99 16.01 615,561 -0.30(-1.85%)
May 13, 2016 16.05 16.52 15.88 16.32 763,850 +0.26(+1.64%)
May 12, 2016 16.61 16.66 15.92 16.05 483,748 -0.46(-2.77%)
May 11, 2016 16.72 17.23 16.37 16.51 368,887 -0.26(-1.57%)
May 10, 2016 16.94 17.06 16.73 16.77 553,816 -0.21(-1.26%)
May 09, 2016 16.65 17.27 16.38 16.99 608,985 +0.40(+2.40%)
May 06, 2016 17.01 17.15 16.51 16.59 667,999 -0.43(-2.51%)
May 05, 2016 17.31 17.51 16.66 17.02 940,249 -0.15(-0.85%)
May 04, 2016 18.73 19.43 15.91 17.16 3,944,847 -2.03(-10.59%)
May 03, 2016 19.66 19.74 18.86 19.19 1,033,352 -0.74(-3.71%)
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.