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, 2019 2.090 2.110 2.000 2.100 228,594 +0.02(+0.96%)
Apr 29, 2019 2.060 2.150 2.040 2.080 244,978 +0.04(+1.96%)
Apr 26, 2019 1.970 2.050 1.920 2.040 239,200 +0.08(+4.08%)
Apr 25, 2019 1.990 2.020 1.940 1.960 315,327 -0.01(-0.51%)
Apr 24, 2019 1.960 2.020 1.800 1.970 1,044,406 -0.02(-1.01%)
Apr 23, 2019 2.080 2.140 1.980 1.990 476,372 -0.04(-1.97%)
Apr 22, 2019 2.070 2.100 2.015 2.030 219,313 -0.06(-2.87%)
Apr 18, 2019 2.160 2.200 2.070 2.090 156,500 -0.07(-3.24%)
Apr 17, 2019 2.040 2.200 2.030 2.160 356,168 +0.14(+6.93%)
Apr 16, 2019 2.070 2.130 2.000 2.020 300,059 -0.05(-2.42%)
Apr 15, 2019 2.110 2.120 2.060 2.070 282,631 -0.05(-2.36%)
Apr 12, 2019 2.120 2.170 2.060 2.120 221,300 +0.02(+0.95%)
Apr 11, 2019 2.130 2.130 2.050 2.100 372,260 -0.03(-1.41%)
Apr 10, 2019 2.120 2.140 2.020 2.130 303,204 +0.01(+0.47%)
Apr 09, 2019 2.200 2.246 2.120 2.120 369,685 -0.08(-3.64%)
Apr 08, 2019 2.250 2.296 2.150 2.200 401,293 -0.06(-2.65%)
Apr 05, 2019 2.230 2.260 2.190 2.260 354,600 +0.04(+1.80%)
Apr 04, 2019 2.140 2.220 2.030 2.220 325,707 +0.07(+3.26%)
Apr 03, 2019 2.180 2.250 2.130 2.150 303,807 +0.00(+0.00%)
Apr 02, 2019 2.230 2.230 2.120 2.150 272,908 -0.08(-3.59%)
Apr 01, 2019 2.260 2.280 2.180 2.230 440,411 -0.02(-0.89%)
Mar 29, 2019 2.220 2.270 2.130 2.250 1,209,200 +0.03(+1.35%)
Mar 28, 2019 2.030 2.240 1.980 2.220 2,031,094 +0.21(+10.45%)
Mar 27, 2019 1.660 2.030 1.660 2.010 1,592,861 +0.33(+19.64%)
Mar 26, 2019 1.740 1.780 1.650 1.680 1,160,309 -0.08(-4.55%)
Mar 25, 2019 1.810 1.921 1.720 1.760 1,035,827 -0.09(-4.86%)
Mar 22, 2019 1.710 1.900 1.700 1.850 956,500 +0.17(+10.12%)
Mar 21, 2019 1.850 1.960 1.670 1.680 1,464,114 -0.18(-9.68%)
Mar 20, 2019 1.980 1.980 1.850 1.860 1,346,112 -0.13(-6.53%)
Mar 19, 2019 2.110 2.139 1.990 1.990 847,097 -0.10(-4.78%)
Mar 18, 2019 2.300 2.340 2.010 2.090 1,496,832 -0.20(-8.73%)
Mar 15, 2019 2.450 2.540 2.074 2.290 4,711,300 +0.26(+12.81%)
Mar 14, 2019 2.090 2.180 2.010 2.030 733,021 -0.06(-2.87%)
Mar 13, 2019 2.110 2.130 2.050 2.090 2,640,058 +0.01(+0.48%)
Mar 12, 2019 2.400 2.430 2.060 2.080 867,782 -0.38(-15.45%)
Mar 11, 2019 2.450 2.520 2.400 2.460 365,316 -0.01(-0.40%)
Mar 08, 2019 2.980 2.980 2.415 2.470 530,000 -0.17(-6.44%)
Mar 07, 2019 2.840 2.860 2.610 2.640 271,600 -0.21(-7.37%)
Mar 06, 2019 3.160 3.180 2.840 2.850 277,683 -0.32(-10.09%)
Mar 05, 2019 3.360 3.360 3.160 3.170 90,045 -0.20(-5.93%)
Mar 04, 2019 3.380 3.450 3.340 3.370 236,947 -0.02(-0.59%)
Mar 01, 2019 3.330 3.450 3.320 3.390 161,200 +0.07(+2.11%)
Feb 28, 2019 3.330 3.410 3.245 3.320 175,507 -0.04(-1.19%)
Feb 27, 2019 3.470 3.530 3.360 3.360 209,523 -0.14(-4.00%)
Feb 26, 2019 3.410 3.530 3.370 3.500 208,044 +0.08(+2.34%)
Feb 25, 2019 3.350 3.450 3.200 3.420 244,435 +0.07(+2.09%)
Feb 22, 2019 3.360 3.510 3.180 3.350 391,000 +0.05(+1.52%)
Feb 21, 2019 3.250 3.320 3.240 3.300 298,717 +0.04(+1.23%)
Feb 20, 2019 3.100 3.280 3.050 3.260 589,192 +0.15(+4.82%)
Feb 19, 2019 2.920 3.130 2.920 3.110 301,688 +0.17(+5.78%)
Feb 15, 2019 2.950 3.010 2.910 2.940 244,600 -0.01(-0.34%)
Feb 14, 2019 2.850 2.970 2.820 2.950 212,177 +0.07(+2.43%)
Feb 13, 2019 2.740 2.890 2.740 2.880 202,439 +0.14(+5.11%)
Feb 12, 2019 2.840 2.840 2.700 2.740 148,287 -0.07(-2.49%)
Feb 11, 2019 2.760 2.830 2.730 2.810 121,819 +0.06(+2.18%)
Feb 08, 2019 2.780 2.840 2.730 2.750 137,400 -0.06(-2.14%)
Feb 07, 2019 2.930 2.966 2.795 2.810 305,641 -0.17(-5.70%)
Feb 06, 2019 2.980 3.030 2.890 2.980 191,443 -0.01(-0.33%)
Feb 05, 2019 2.960 3.050 2.940 2.990 139,541 +0.04(+1.36%)
Feb 04, 2019 2.970 2.980 2.910 2.950 169,976 -0.02(-0.67%)
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.