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 (%)
Dec 30, 2016 6.550 6.550 6.550 0 +0.10(+1.55%)
Dec 29, 2016 6.400 6.475 6.350 6.450 194,486 +0.05(+0.78%)
Dec 28, 2016 6.450 6.500 6.350 6.400 349,009 +0.00(+0.00%)
Dec 27, 2016 6.250 6.500 6.150 6.400 569,255 +0.15(+2.40%)
Dec 23, 2016 6.250 6.250 6.250 0 -0.10(-1.57%)
Dec 22, 2016 6.100 6.450 6.100 6.350 1,090,971 +0.20(+3.25%)
Dec 21, 2016 6.200 6.250 6.100 6.150 408,561 -0.05(-0.81%)
Dec 20, 2016 6.350 6.350 6.100 6.200 756,724 -0.10(-1.59%)
Dec 19, 2016 6.600 6.850 6.250 6.300 481,432 -0.25(-3.82%)
Dec 16, 2016 6.250 6.650 6.200 6.550 698,184 +0.25(+3.97%)
Dec 15, 2016 6.250 6.350 6.150 6.300 884,068 +0.10(+1.61%)
Dec 14, 2016 6.300 6.700 6.125 6.200 781,367 -0.20(-3.13%)
Dec 13, 2016 6.250 6.600 6.250 6.400 426,288 +0.10(+1.59%)
Dec 12, 2016 6.700 7.150 6.150 6.300 785,419 -0.40(-5.97%)
Dec 09, 2016 6.100 6.850 6.100 6.700 386,377 +0.50(+8.06%)
Dec 08, 2016 6.150 6.250 6.125 6.200 807,456 +0.05(+0.81%)
Dec 07, 2016 6.150 6.350 5.975 6.150 1,195,789 +0.00(+0.00%)
Dec 06, 2016 6.450 6.500 6.150 6.150 588,384 -0.25(-3.91%)
Dec 05, 2016 6.200 6.475 6.200 6.400 551,315 +0.20(+3.23%)
Dec 02, 2016 6.500 6.700 6.150 6.200 600,842 -0.25(-3.88%)
Dec 01, 2016 6.150 6.450 6.050 6.450 1,633,806 +0.25(+4.03%)
Nov 30, 2016 5.950 6.300 5.950 6.200 1,067,377 +0.20(+3.33%)
Nov 29, 2016 5.900 6.200 5.900 6.000 600,415 +0.05(+0.84%)
Nov 28, 2016 5.950 6.000 5.850 5.950 719,293 -0.05(-0.83%)
Nov 25, 2016 6.000 6.050 5.850 6.000 164,644 +0.05(+0.84%)
Nov 23, 2016 5.950 5.950 5.950 0 +0.15(+2.59%)
Nov 22, 2016 6.100 6.100 5.700 5.800 1,552,483 -0.25(-4.13%)
Nov 21, 2016 6.500 6.575 5.950 6.050 1,430,103 -0.50(-7.63%)
Nov 18, 2016 6.600 6.850 6.400 6.550 1,915,458 +0.15(+2.34%)
Nov 17, 2016 5.850 6.600 5.800 6.400 2,089,836 +0.65(+11.30%)
Nov 16, 2016 5.550 5.750 5.300 5.750 1,117,054 +0.25(+4.55%)
Nov 15, 2016 5.200 5.500 5.050 5.500 1,692,573 +0.45(+8.91%)
Nov 14, 2016 4.800 5.100 4.650 5.050 1,869,722 +0.40(+8.60%)
Nov 11, 2016 4.500 4.700 4.150 4.650 1,812,811 +0.25(+5.68%)
Nov 10, 2016 4.100 4.650 3.900 4.400 2,605,100 +0.45(+11.39%)
Nov 09, 2016 3.650 4.150 3.300 3.950 5,851,243 +0.40(+11.27%)
Nov 08, 2016 3.050 3.550 3.050 3.550 5,406,714 +0.40(+12.70%)
Nov 07, 2016 3.400 3.400 3.100 3.150 6,793,897 -0.25(-7.35%)
Nov 04, 2016 3.900 3.950 2.750 3.400 22,869,852 -5.00(-59.52%)
Nov 03, 2016 8.400 8.525 8.100 8.400 638,684 +0.05(+0.60%)
Nov 02, 2016 8.400 8.500 8.150 8.350 642,808 +0.20(+2.45%)
Nov 01, 2016 8.500 8.800 8.000 8.150 1,154,041 -0.30(-3.55%)
Oct 31, 2016 8.350 8.700 8.200 8.450 473,959 +0.02(+0.24%)
Oct 28, 2016 8.440 8.720 8.290 8.430 1,013,688 -0.03(-0.35%)
Oct 27, 2016 9.190 9.190 8.260 8.460 1,563,294 -0.80(-8.64%)
Oct 26, 2016 9.610 9.630 9.190 9.260 379,240 -0.34(-3.54%)
Oct 25, 2016 9.750 9.755 9.421 9.600 674,420 -0.15(-1.54%)
Oct 24, 2016 9.810 9.900 9.705 9.750 467,430 +0.01(+0.10%)
Oct 21, 2016 10.06 10.12 9.700 9.740 670,690 -0.48(-4.70%)
Oct 20, 2016 10.40 10.62 9.960 10.22 826,698 -0.19(-1.83%)
Oct 19, 2016 10.52 10.79 10.35 10.41 536,210 -0.12(-1.14%)
Oct 18, 2016 11.03 11.03 10.51 10.53 267,349 -0.17(-1.59%)
Oct 17, 2016 10.83 11.08 10.69 10.70 390,816 -0.25(-2.28%)
Oct 14, 2016 10.70 10.99 10.63 10.95 471,022 +0.24(+2.24%)
Oct 13, 2016 10.62 10.73 10.51 10.71 410,205 -0.04(-0.37%)
Oct 12, 2016 10.79 10.82 10.54 10.75 351,440 +0.00(+0.00%)
Oct 11, 2016 10.87 10.87 10.65 10.75 420,560 -0.12(-1.10%)
Oct 10, 2016 10.59 10.89 10.52 10.87 428,708 +0.31(+2.94%)
Oct 07, 2016 10.87 10.89 10.39 10.56 1,024,005 -0.44(-4.00%)
Oct 06, 2016 10.97 11.08 10.85 11.00 344,772 -0.04(-0.36%)
Oct 05, 2016 10.63 11.10 10.62 11.04 568,733 +0.41(+3.91%)
Oct 04, 2016 10.67 10.82 10.56 10.62 332,041 -0.01(-0.05%)
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.