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 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%)
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.