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 (%)
Nov 30, 2017 11.80 11.90 11.45 11.60 434,669 -0.20(-1.69%)
Nov 29, 2017 11.45 11.80 11.40 11.80 543,611 +0.40(+3.51%)
Nov 28, 2017 11.30 11.47 11.10 11.40 860,666 +0.15(+1.33%)
Nov 27, 2017 11.35 11.35 11.20 11.25 298,671 -0.05(-0.44%)
Nov 24, 2017 11.20 11.35 10.90 11.30 170,911 +0.15(+1.35%)
Nov 22, 2017 11.05 11.25 10.95 11.15 335,036 +0.15(+1.36%)
Nov 21, 2017 11.05 11.30 10.95 11.00 394,942 -0.05(-0.45%)
Nov 20, 2017 10.80 11.10 10.75 11.05 464,796 +0.30(+2.79%)
Nov 17, 2017 10.40 10.75 10.35 10.75 446,760 +0.30(+2.87%)
Nov 16, 2017 10.25 10.45 10.18 10.45 290,501 +0.25(+2.45%)
Nov 15, 2017 10.25 10.31 10.00 10.20 404,459 -0.10(-0.97%)
Nov 14, 2017 9.900 10.35 9.825 10.30 464,892 +0.40(+4.04%)
Nov 13, 2017 9.900 10.10 9.510 9.900 503,885 -0.20(-1.98%)
Nov 10, 2017 10.30 10.60 10.05 10.10 345,800 -0.15(-1.46%)
Nov 09, 2017 10.25 10.50 10.10 10.25 372,647 -0.10(-0.97%)
Nov 08, 2017 10.45 10.50 10.07 10.35 522,456 -0.20(-1.90%)
Nov 07, 2017 10.80 10.90 10.50 10.55 540,442 -0.25(-2.31%)
Nov 06, 2017 11.15 11.15 10.75 10.80 556,949 -0.20(-1.82%)
Nov 03, 2017 11.05 11.20 10.55 11.00 495,039 -0.15(-1.35%)
Nov 02, 2017 11.30 11.35 11.05 11.15 412,747 -0.25(-2.19%)
Nov 01, 2017 11.70 11.85 11.20 11.40 745,074 -0.10(-0.87%)
Oct 31, 2017 11.55 11.90 11.25 11.50 697,071 +0.35(+3.14%)
Oct 30, 2017 10.75 11.30 10.70 11.15 778,800 +0.35(+3.24%)
Oct 27, 2017 11.45 11.45 10.75 10.80 758,276 -0.70(-6.09%)
Oct 26, 2017 11.60 11.65 11.35 11.50 305,869 +0.00(+0.00%)
Oct 25, 2017 11.55 11.61 11.20 11.50 353,206 +0.00(+0.00%)
Oct 24, 2017 11.80 11.81 11.40 11.50 433,615 -0.40(-3.36%)
Oct 23, 2017 12.10 12.26 11.85 11.90 498,960 -0.20(-1.65%)
Oct 20, 2017 11.85 12.10 11.72 12.10 314,177 +0.40(+3.42%)
Oct 19, 2017 11.60 11.75 11.21 11.70 230,308 -0.05(-0.43%)
Oct 18, 2017 11.65 11.95 11.50 11.75 430,649 +0.00(+0.00%)
Oct 17, 2017 11.40 11.75 11.40 11.75 501,811 +0.45(+3.98%)
Oct 16, 2017 11.35 11.35 11.15 11.30 417,060 +0.15(+1.35%)
Oct 13, 2017 11.25 11.45 10.95 11.15 378,980 -0.05(-0.45%)
Oct 12, 2017 11.25 11.28 11.00 11.20 172,932 -0.05(-0.44%)
Oct 11, 2017 11.40 11.45 11.00 11.25 260,618 -0.15(-1.32%)
Oct 10, 2017 10.90 11.43 10.85 11.40 441,109 +0.60(+5.56%)
Oct 09, 2017 11.05 11.05 10.70 10.80 216,730 -0.15(-1.37%)
Oct 06, 2017 11.15 11.20 10.85 10.95 192,127 -0.25(-2.23%)
Oct 05, 2017 11.15 11.20 11.00 11.20 276,933 +0.10(+0.90%)
Oct 04, 2017 11.05 11.15 10.95 11.10 299,740 +0.10(+0.91%)
Oct 03, 2017 10.95 11.10 10.80 11.00 363,854 +0.15(+1.38%)
Oct 02, 2017 10.95 11.15 10.70 10.85 330,796 -0.15(-1.36%)
Sep 29, 2017 10.90 11.00 10.75 11.00 203,689 +0.05(+0.46%)
Sep 28, 2017 10.75 11.00 10.62 10.95 215,818 +0.15(+1.39%)
Sep 27, 2017 10.70 10.90 10.55 10.80 485,616 +0.20(+1.89%)
Sep 26, 2017 10.60 10.90 10.30 10.60 815,129 +0.00(+0.00%)
Sep 25, 2017 10.30 10.72 10.30 10.60 447,537 +0.20(+1.92%)
Sep 22, 2017 10.15 10.40 9.950 10.40 197,115 +0.25(+2.46%)
Sep 21, 2017 10.10 10.20 9.950 10.15 253,857 +0.10(+1.00%)
Sep 20, 2017 9.900 10.12 9.700 10.05 366,901 +0.05(+0.50%)
Sep 19, 2017 9.900 10.07 9.600 10.00 351,708 +0.15(+1.52%)
Sep 18, 2017 9.750 9.900 9.450 9.850 276,329 +0.10(+1.03%)
Sep 15, 2017 9.300 9.750 9.150 9.750 373,898 +0.35(+3.72%)
Sep 14, 2017 9.500 9.500 9.150 9.400 265,479 -0.10(-1.05%)
Sep 13, 2017 9.350 9.550 9.250 9.500 276,964 +0.10(+1.06%)
Sep 12, 2017 9.650 9.650 9.150 9.400 600,468 -0.25(-2.59%)
Sep 11, 2017 9.450 9.800 9.450 9.650 281,799 +0.20(+2.12%)
Sep 08, 2017 9.450 9.500 9.000 9.450 300,717 +0.00(+0.00%)
Sep 07, 2017 9.400 9.575 9.350 9.450 224,725 +0.10(+1.07%)
Sep 06, 2017 9.400 9.750 9.300 9.350 286,000 +0.05(+0.54%)
Sep 05, 2017 9.800 9.850 9.250 9.300 373,504 -0.45(-4.62%)
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.