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%)
Feb 01, 2019 2.980 2.990 2.890 2.970 195,700 +0.00(+0.00%)
Jan 31, 2019 2.990 3.030 2.915 2.970 182,430 -0.03(-1.00%)
Jan 30, 2019 2.930 3.010 2.880 3.000 424,837 +0.07(+2.39%)
Jan 29, 2019 2.890 2.940 2.870 2.930 172,923 +0.02(+0.69%)
Jan 28, 2019 2.850 2.930 2.810 2.910 194,327 -0.01(-0.34%)
Jan 25, 2019 2.870 2.930 2.850 2.920 134,100 +0.06(+2.10%)
Jan 24, 2019 2.880 2.880 2.830 2.860 116,480 +0.00(+0.00%)
Jan 23, 2019 2.780 2.860 2.730 2.860 294,162 +0.09(+3.25%)
Jan 22, 2019 2.900 2.930 2.710 2.770 222,414 -0.15(-5.14%)
Jan 18, 2019 2.970 3.030 2.860 2.920 201,200 -0.05(-1.68%)
Jan 17, 2019 2.880 2.970 2.860 2.970 273,612 +0.06(+2.06%)
Jan 16, 2019 2.890 3.000 2.880 2.910 223,232 +0.02(+0.69%)
Jan 15, 2019 2.850 2.900 2.844 2.890 236,312 +0.03(+1.05%)
Jan 14, 2019 2.850 2.900 2.810 2.860 106,797 -0.01(-0.35%)
Jan 11, 2019 2.870 2.910 2.820 2.870 147,300 -0.01(-0.35%)
Jan 10, 2019 2.960 2.960 2.850 2.880 144,102 -0.10(-3.36%)
Jan 09, 2019 2.960 3.010 2.940 2.980 240,414 +0.05(+1.71%)
Jan 08, 2019 2.880 2.930 2.790 2.930 205,274 +0.10(+3.53%)
Jan 07, 2019 2.790 2.880 2.760 2.830 175,318 +0.05(+1.80%)
Jan 04, 2019 2.750 2.900 2.750 2.780 204,800 +0.08(+2.96%)
Jan 03, 2019 2.740 2.820 2.650 2.700 254,139 -0.05(-1.82%)
Jan 02, 2019 2.550 3.170 2.540 2.750 841,572 +0.14(+5.36%)
Dec 31, 2018 2.660 2.760 2.560 2.610 403,100 -0.03(-1.14%)
Dec 28, 2018 2.580 2.760 2.550 2.640 275,200 +0.06(+2.33%)
Dec 27, 2018 2.590 2.650 2.500 2.580 189,493 -0.06(-2.27%)
Dec 26, 2018 2.590 2.710 2.500 2.640 317,363 +0.07(+2.72%)
Dec 24, 2018 2.630 2.710 2.550 2.570 114,300 -0.05(-1.91%)
Dec 21, 2018 2.860 2.860 2.600 2.620 608,400 -0.21(-7.42%)
Dec 20, 2018 2.810 2.900 2.740 2.830 458,980 +0.03(+1.07%)
Dec 19, 2018 2.810 2.970 2.750 2.800 330,515 -0.02(-0.71%)
Dec 18, 2018 3.050 3.060 2.790 2.820 666,885 -0.17(-5.69%)
Dec 17, 2018 2.890 3.150 2.890 2.990 410,525 +0.09(+3.10%)
Dec 14, 2018 2.930 3.030 2.870 2.900 389,000 -0.05(-1.69%)
Dec 13, 2018 2.980 3.070 2.900 2.950 436,887 +0.03(+1.03%)
Dec 12, 2018 3.010 3.030 2.905 2.920 341,409 +0.00(+0.00%)
Dec 11, 2018 3.080 3.100 2.870 2.920 357,197 -0.07(-2.34%)
Dec 10, 2018 3.240 3.330 2.880 2.990 879,752 -0.22(-6.85%)
Dec 07, 2018 3.260 3.320 3.140 3.210 828,800 -0.07(-2.13%)
Dec 06, 2018 2.670 3.290 2.570 3.280 2,940,516 +0.78(+31.20%)
Dec 04, 2018 2.650 2.805 2.460 2.500 498,700 -0.15(-5.66%)
Dec 03, 2018 2.670 2.690 2.480 2.650 390,564 +0.01(+0.38%)
Nov 30, 2018 2.500 2.680 2.390 2.640 2,027,700 +0.14(+5.60%)
Nov 29, 2018 2.380 2.550 2.380 2.500 522,480 +0.12(+5.04%)
Nov 28, 2018 2.280 2.410 2.200 2.380 739,866 +0.09(+3.93%)
Nov 27, 2018 2.340 2.430 2.280 2.290 932,668 -0.09(-3.78%)
Nov 26, 2018 2.290 2.410 2.290 2.380 440,984 +0.11(+4.85%)
Nov 23, 2018 2.350 2.490 2.250 2.270 547,100 -0.09(-3.81%)
Nov 21, 2018 2.360 2.360 2.360 0 +0.02(+0.85%)
Nov 20, 2018 2.470 2.520 2.310 2.340 756,896 -0.19(-7.51%)
Nov 19, 2018 2.640 2.850 2.520 2.530 483,396 -0.10(-3.80%)
Nov 16, 2018 2.620 2.710 2.500 2.630 624,200 -0.03(-1.13%)
Nov 15, 2018 2.630 2.730 2.540 2.660 695,258 +0.00(+0.00%)
Nov 14, 2018 2.670 2.740 2.580 2.660 473,174 +0.01(+0.38%)
Nov 13, 2018 2.780 3.107 2.650 2.650 403,895 -0.12(-4.33%)
Nov 12, 2018 2.740 2.830 2.670 2.770 695,982 +0.03(+1.09%)
Nov 09, 2018 2.840 2.900 2.715 2.740 408,800 -0.10(-3.52%)
Nov 08, 2018 3.080 3.238 2.830 2.840 840,826 -0.28(-8.97%)
Nov 07, 2018 3.240 3.330 3.080 3.120 1,167,986 -0.13(-4.00%)
Nov 06, 2018 3.100 3.360 3.030 3.250 649,028 +0.16(+5.18%)
Nov 05, 2018 3.100 3.210 2.940 3.090 888,224 +0.05(+1.64%)
Nov 02, 2018 2.740 3.180 2.740 3.040 671,700 +0.32(+11.76%)
Nov 01, 2018 2.500 2.750 2.475 2.720 931,931 +0.25(+10.12%)
Oct 31, 2018 2.500 2.600 2.460 2.470 1,137,474 -0.03(-1.20%)
Oct 30, 2018 2.480 2.520 2.380 2.500 1,035,970 +0.09(+3.73%)
Oct 29, 2018 2.500 2.600 2.380 2.410 2,385,156 +0.07(+2.99%)
Oct 26, 2018 2.350 2.380 2.280 2.340 561,000 -0.04(-1.68%)
Oct 25, 2018 2.450 2.470 2.360 2.380 369,481 -0.05(-2.06%)
Oct 24, 2018 2.500 2.540 2.420 2.430 509,624 -0.07(-2.80%)
Oct 23, 2018 2.470 2.525 2.390 2.500 528,029 -0.01(-0.40%)
Oct 22, 2018 2.620 2.740 2.500 2.510 1,136,316 -0.08(-3.09%)
Oct 19, 2018 2.700 2.790 2.580 2.590 514,000 -0.12(-4.43%)
Oct 18, 2018 2.960 2.970 2.683 2.710 515,287 -0.27(-9.06%)
Oct 17, 2018 3.000 3.050 2.950 2.980 390,520 -0.01(-0.33%)
Oct 16, 2018 2.840 2.990 2.840 2.990 514,053 +0.14(+4.91%)
Oct 15, 2018 2.820 3.010 2.794 2.850 474,720 +0.01(+0.35%)
Oct 12, 2018 3.230 3.235 2.755 2.840 1,143,500 -0.34(-10.69%)
Oct 11, 2018 3.290 3.390 3.120 3.180 460,075 -0.15(-4.50%)
Oct 10, 2018 3.580 3.620 3.300 3.330 455,772 -0.27(-7.50%)
Oct 09, 2018 3.700 3.780 3.590 3.600 217,403 -0.12(-3.23%)
Oct 08, 2018 3.860 3.950 3.670 3.720 351,575 -0.11(-2.87%)
Oct 05, 2018 3.900 3.970 3.780 3.830 408,600 -0.09(-2.30%)
Oct 04, 2018 3.850 3.940 3.740 3.920 610,792 +0.06(+1.55%)
Oct 03, 2018 4.050 4.050 3.830 3.860 618,470 -0.17(-4.22%)
Oct 02, 2018 4.070 4.142 4.000 4.030 375,259 -0.03(-0.74%)
Oct 01, 2018 4.170 4.330 4.010 4.060 642,781 -0.09(-2.17%)
Sep 28, 2018 4.250 4.250 4.100 4.150 311,000 -0.10(-2.35%)
Sep 27, 2018 4.450 4.500 4.250 4.250 285,934 -0.15(-3.41%)
Sep 26, 2018 4.500 4.525 4.400 4.400 233,319 -0.10(-2.22%)
Sep 25, 2018 4.450 4.600 4.350 4.500 207,281 +0.00(+0.00%)
Sep 24, 2018 4.600 4.650 4.450 4.500 445,070 -0.15(-3.23%)
Sep 21, 2018 4.750 4.750 4.550 4.650 867,600 +0.05(+1.09%)
Sep 20, 2018 4.350 4.850 4.250 4.600 1,096,903 +0.30(+6.98%)
Sep 19, 2018 4.250 4.450 4.250 4.300 314,510 +0.05(+1.18%)
Sep 18, 2018 4.300 4.400 4.250 4.250 172,327 -0.05(-1.16%)
Sep 17, 2018 4.300 4.400 4.200 4.300 173,705 -0.05(-1.15%)
Sep 14, 2018 4.200 4.360 4.150 4.350 239,300 +0.17(+4.07%)
Sep 13, 2018 4.350 4.450 4.150 4.180 269,157 -0.12(-2.79%)
Sep 12, 2018 4.000 4.550 4.000 4.300 317,746 +0.22(+5.52%)
Sep 11, 2018 4.400 4.450 4.025 4.075 375,386 -0.33(-7.39%)
Sep 10, 2018 4.500 4.550 4.400 4.400 114,223 -0.07(-1.68%)
Sep 07, 2018 4.550 4.600 4.450 4.475 185,800 -0.08(-1.65%)
Sep 06, 2018 4.750 4.750 4.550 4.550 82,384 -0.20(-4.21%)
Sep 05, 2018 4.800 4.800 4.625 4.750 139,110 +0.00(+0.00%)
Sep 04, 2018 4.800 4.800 4.650 4.750 228,640 -0.10(-2.06%)
Aug 31, 2018 4.850 4.850 4.850 0 +0.10(+2.11%)
Aug 30, 2018 4.850 4.900 4.750 4.750 130,468 -0.15(-3.06%)
Aug 29, 2018 4.950 4.950 4.850 4.900 127,034 -0.05(-1.01%)
Aug 28, 2018 4.800 4.950 4.800 4.950 271,948 +0.15(+3.13%)
Aug 27, 2018 4.800 4.950 4.800 4.800 214,312 +0.00(+0.00%)
Aug 24, 2018 4.650 4.900 4.600 4.800 340,100 +0.10(+2.13%)
Aug 23, 2018 4.600 4.850 4.600 4.700 223,442 +0.05(+1.08%)
Aug 22, 2018 4.650 4.750 4.450 4.650 426,756 -0.02(-0.53%)
Aug 21, 2018 4.550 4.750 4.550 4.675 299,262 +0.08(+1.63%)
Aug 20, 2018 4.800 4.900 4.550 4.600 428,656 -0.20(-4.17%)
Aug 17, 2018 4.900 4.900 4.800 4.800 161,300 -0.10(-2.04%)
Aug 16, 2018 4.700 4.975 4.700 4.900 158,805 +0.20(+4.26%)
Aug 15, 2018 4.950 5.050 4.650 4.700 723,846 -0.20(-4.08%)
Aug 14, 2018 5.000 5.000 4.850 4.900 131,705 -0.10(-2.00%)
Aug 13, 2018 5.200 5.350 4.950 5.000 240,448 -0.15(-2.91%)
Aug 10, 2018 5.200 5.310 5.100 5.150 300,400 -0.15(-2.83%)
Aug 09, 2018 5.250 5.450 5.250 5.300 393,153 +0.00(+0.00%)
Aug 08, 2018 5.350 5.375 5.200 5.300 266,484 +0.00(+0.00%)
Aug 07, 2018 5.150 5.450 5.150 5.300 447,054 +0.05(+0.95%)
Aug 06, 2018 5.300 5.350 4.950 5.250 541,867 -0.15(-2.78%)
Aug 03, 2018 4.400 5.450 4.260 5.400 845,500 +0.85(+18.68%)
Aug 02, 2018 4.900 4.900 4.550 4.550 655,447 -0.40(-8.08%)
Aug 01, 2018 5.100 5.150 4.800 4.950 724,330 -0.15(-2.94%)
Jul 31, 2018 5.150 5.225 5.050 5.100 233,422 -0.10(-1.92%)
Jul 30, 2018 5.200 5.425 4.920 5.200 301,372 -0.05(-0.95%)
Jul 27, 2018 5.300 5.300 5.150 5.250 189,200 +0.00(+0.00%)
Jul 26, 2018 4.950 5.275 4.900 5.250 241,095 +0.30(+6.06%)
Jul 25, 2018 5.150 5.300 4.950 4.950 308,866 -0.15(-2.94%)
Jul 24, 2018 5.050 5.350 4.950 5.100 296,028 +0.05(+0.99%)
Jul 23, 2018 5.100 5.200 4.910 5.050 249,708 -0.05(-0.98%)
Jul 20, 2018 5.400 5.525 5.100 5.100 255,565 -0.35(-6.42%)
Jul 19, 2018 5.500 5.623 5.350 5.450 631,399 -0.05(-0.91%)
Jul 18, 2018 5.300 5.550 5.200 5.500 526,232 +0.15(+2.80%)
Jul 17, 2018 5.400 5.400 5.150 5.350 407,122 -0.05(-0.93%)
Jul 16, 2018 5.350 5.500 5.250 5.400 555,203 -0.05(-0.92%)
Jul 13, 2018 5.650 5.650 5.300 5.450 279,019 -0.20(-3.54%)
Jul 12, 2018 5.500 5.700 5.400 5.650 439,444 +0.10(+1.80%)
Jul 11, 2018 5.500 5.650 5.300 5.550 372,952 +0.05(+0.91%)
Jul 10, 2018 5.500 6.000 5.450 5.500 716,934 +0.00(+0.00%)
Jul 09, 2018 5.500 5.575 5.350 5.500 207,108 +0.05(+0.92%)
Jul 06, 2018 5.350 5.550 5.160 5.450 413,235 +0.15(+2.83%)
Jul 05, 2018 5.200 5.425 5.100 5.300 638,561 +0.10(+1.92%)
Jul 03, 2018 5.200 5.200 5.200 0 +0.50(+10.64%)
Jul 02, 2018 4.550 4.725 4.450 4.700 225,719 +0.10(+2.17%)
Jun 29, 2018 4.600 4.600 276,054 -0.05(-1.08%)
Jun 28, 2018 4.900 4.900 4.550 4.650 455,786 -0.20(-4.12%)
Jun 27, 2018 5.050 5.100 4.850 4.850 266,691 -0.25(-4.90%)
Jun 26, 2018 5.050 5.150 4.800 5.100 247,310 +0.05(+0.99%)
Jun 25, 2018 5.200 5.200 5.050 5.050 311,211 -0.15(-2.88%)
Jun 22, 2018 4.900 5.300 4.850 5.200 1,906,089 +0.30(+6.12%)
Jun 21, 2018 4.900 4.950 4.750 4.900 343,605 +0.00(+0.00%)
Jun 20, 2018 4.800 4.950 4.650 4.900 463,088 +0.15(+3.16%)
Jun 19, 2018 4.800 4.825 4.700 4.750 184,798 -0.05(-1.04%)
Jun 18, 2018 4.850 4.850 4.750 4.800 250,335 -0.10(-2.04%)
Jun 15, 2018 4.900 4.750 4.900 481,001 +0.15(+3.16%)
Jun 14, 2018 4.700 4.850 4.650 4.750 227,953 +0.10(+2.15%)
Jun 13, 2018 4.650 4.775 4.550 4.650 219,194 -0.05(-1.06%)
Jun 12, 2018 4.750 4.850 4.650 4.700 272,077 -0.10(-2.08%)
Jun 11, 2018 4.650 4.950 4.650 4.800 391,160 +0.15(+3.23%)
Jun 08, 2018 4.600 4.900 4.600 4.650 468,419 +0.00(+0.00%)
Jun 07, 2018 4.800 4.800 4.550 4.650 320,595 -0.10(-2.11%)
Jun 06, 2018 4.700 4.800 4.600 4.750 610,912 +0.00(+0.00%)
Jun 05, 2018 4.450 4.800 4.450 4.750 470,734 +0.30(+6.74%)
Jun 04, 2018 4.250 4.590 4.200 4.450 858,625 +0.20(+4.71%)
Jun 01, 2018 4.150 4.300 4.100 4.250 453,815 +0.10(+2.41%)
May 31, 2018 4.250 4.290 4.100 4.150 445,067 -0.10(-2.35%)
May 30, 2018 4.250 4.300 4.100 4.250 496,187 +0.05(+1.19%)
May 29, 2018 4.300 4.400 4.100 4.200 810,677 -0.20(-4.55%)
May 25, 2018 4.400 4.400 4.400 0 +0.05(+1.15%)
May 24, 2018 4.400 4.450 4.300 4.350 731,059 -0.10(-2.25%)
May 23, 2018 4.500 4.500 4.400 4.450 862,927 +0.00(+0.00%)
May 22, 2018 4.550 4.550 4.450 4.450 370,440 -0.05(-1.11%)
May 21, 2018 4.500 4.600 4.500 4.500 574,795 +0.00(+0.00%)
May 18, 2018 4.550 4.650 4.450 4.500 945,553 -0.10(-2.17%)
May 17, 2018 4.350 4.600 4.300 4.600 1,200,652 +0.30(+6.98%)
May 16, 2018 4.200 4.400 4.200 4.300 756,334 +0.15(+3.61%)
May 15, 2018 4.200 4.400 4.150 4.150 986,633 +0.05(+1.22%)
May 14, 2018 4.300 4.500 4.100 4.100 958,723 -0.25(-5.75%)
May 11, 2018 4.750 4.795 4.225 4.350 2,231,792 -0.50(-10.31%)
May 10, 2018 4.550 5.100 3.800 4.850 5,241,455 -2.00(-29.20%)
May 09, 2018 7.050 7.150 6.600 6.850 666,190 -0.20(-2.84%)
May 08, 2018 7.300 7.350 7.000 7.050 249,235 -0.30(-4.08%)
May 07, 2018 7.300 7.450 7.260 7.350 261,848 +0.10(+1.38%)
May 04, 2018 7.000 7.375 7.000 7.250 234,327 +0.20(+2.84%)
May 03, 2018 7.100 7.150 6.800 7.050 268,990 -0.10(-1.40%)
May 02, 2018 7.300 7.450 7.050 7.150 472,543 -0.15(-2.05%)
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.