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, 2020 1.450 1.480 1.271 1.430 220,701 -0.07(-4.67%)
Apr 29, 2020 1.250 1.510 1.250 1.500 544,731 +0.44(+41.51%)
Apr 28, 2020 1.160 1.160 1.060 1.060 120,272 -0.06(-5.78%)
Apr 27, 2020 1.120 1.190 1.110 1.125 108,255 +0.01(+1.35%)
Apr 24, 2020 1.110 1.160 1.060 1.110 113,500 -0.01(-0.89%)
Apr 23, 2020 1.160 1.190 1.110 1.120 78,205 -0.04(-3.45%)
Apr 22, 2020 1.210 1.210 1.150 1.160 66,923 -0.02(-1.69%)
Apr 21, 2020 1.130 1.185 1.050 1.180 105,764 -0.01(-0.84%)
Apr 20, 2020 1.130 1.230 1.100 1.190 151,588 +0.03(+2.59%)
Apr 17, 2020 1.060 1.210 1.060 1.160 226,600 +0.11(+10.48%)
Apr 16, 2020 1.070 1.080 1.020 1.050 136,444 -0.01(-0.94%)
Apr 15, 2020 1.110 1.137 1.050 1.060 240,586 -0.10(-8.62%)
Apr 14, 2020 1.180 1.220 1.150 1.160 138,021 +0.02(+1.75%)
Apr 13, 2020 1.150 1.170 1.120 1.140 132,598 -0.04(-3.39%)
Apr 09, 2020 1.140 1.225 1.120 1.180 206,600 +0.05(+4.42%)
Apr 08, 2020 1.190 1.190 1.100 1.130 268,844 -0.04(-3.42%)
Apr 07, 2020 1.210 1.300 1.100 1.170 185,748 +0.07(+6.36%)
Apr 06, 2020 1.100 1.140 1.020 1.100 424,161 +0.02(+1.85%)
Apr 03, 2020 1.160 1.160 1.010 1.080 184,500 -0.04(-3.57%)
Apr 02, 2020 1.270 1.340 1.090 1.120 429,205 -0.15(-11.81%)
Apr 01, 2020 1.410 1.410 1.210 1.270 209,289 -0.18(-12.41%)
Mar 31, 2020 1.380 1.490 1.290 1.450 129,181 +0.07(+5.07%)
Mar 30, 2020 1.330 1.400 1.270 1.380 145,339 +0.02(+1.47%)
Mar 27, 2020 1.630 1.630 1.330 1.360 97,900 -0.31(-18.56%)
Mar 26, 2020 1.520 1.750 1.510 1.670 211,065 +0.17(+11.33%)
Mar 25, 2020 1.240 1.720 1.230 1.500 243,393 +0.29(+23.97%)
Mar 24, 2020 1.210 1.310 1.140 1.210 334,097 +0.02(+1.68%)
Mar 23, 2020 1.100 1.240 1.040 1.190 283,538 +0.17(+16.67%)
Mar 20, 2020 1.560 1.560 1.020 1.020 545,900 -0.45(-30.61%)
Mar 19, 2020 1.370 1.518 1.350 1.470 199,150 +0.13(+9.70%)
Mar 18, 2020 1.690 1.700 1.250 1.340 412,634 -0.44(-24.72%)
Mar 17, 2020 1.540 1.880 1.500 1.780 293,540 +0.27(+17.88%)
Mar 16, 2020 1.690 1.980 1.500 1.510 209,778 -0.53(-25.98%)
Mar 13, 2020 1.910 2.040 1.791 2.040 124,200 +0.27(+14.93%)
Mar 12, 2020 1.950 1.960 1.750 1.775 228,478 -0.27(-13.41%)
Mar 11, 2020 2.000 2.070 1.970 2.050 162,889 +0.01(+0.49%)
Mar 10, 2020 1.970 2.120 1.970 2.040 169,938 +0.08(+4.08%)
Mar 09, 2020 1.950 2.010 1.900 1.960 152,809 -0.15(-7.11%)
Mar 06, 2020 2.230 2.240 2.030 2.110 188,700 -0.17(-7.46%)
Mar 05, 2020 2.400 2.410 2.240 2.280 71,868 -0.25(-9.70%)
Mar 04, 2020 2.270 2.530 2.270 2.525 120,327 +0.27(+11.73%)
Mar 03, 2020 2.500 2.610 2.230 2.260 132,516 -0.25(-9.96%)
Mar 02, 2020 2.510 2.530 2.430 2.510 303,419 +0.00(+0.00%)
Feb 28, 2020 2.050 2.530 2.030 2.510 642,400 +0.49(+24.57%)
Feb 27, 2020 2.070 2.120 1.930 2.015 185,541 -0.07(-3.59%)
Feb 26, 2020 2.150 2.150 2.050 2.090 179,303 -0.06(-2.79%)
Feb 25, 2020 2.220 2.220 2.090 2.150 152,273 -0.06(-2.71%)
Feb 24, 2020 2.310 2.310 2.180 2.210 77,654 -0.16(-6.75%)
Feb 21, 2020 2.420 2.450 2.330 2.370 63,500 -0.01(-0.63%)
Feb 20, 2020 2.340 2.400 2.270 2.385 109,098 +0.02(+1.06%)
Feb 19, 2020 2.340 2.380 2.250 2.360 51,909 +0.01(+0.43%)
Feb 18, 2020 2.370 2.370 2.310 2.350 37,217 +0.00(+0.00%)
Feb 14, 2020 2.410 2.410 2.310 2.350 145,200 -0.07(-2.89%)
Feb 13, 2020 2.360 2.430 2.336 2.420 71,798 +0.04(+1.68%)
Feb 12, 2020 2.300 2.390 2.260 2.380 114,899 +0.09(+3.93%)
Feb 11, 2020 2.320 2.320 2.260 2.290 50,072 -0.02(-0.87%)
Feb 10, 2020 2.300 2.350 2.230 2.310 105,062 +0.02(+0.87%)
Feb 07, 2020 2.310 2.310 2.250 2.290 78,200 -0.03(-1.29%)
Feb 06, 2020 2.340 2.360 2.290 2.320 105,974 -0.01(-0.43%)
Feb 05, 2020 2.250 2.350 2.200 2.330 94,402 +0.09(+4.02%)
Feb 04, 2020 2.200 2.310 2.200 2.240 122,759 +0.01(+0.22%)
Feb 03, 2020 2.290 2.340 2.150 2.235 199,896 -0.04(-1.54%)
Jan 31, 2020 2.360 2.388 2.260 2.270 133,300 -0.12(-5.02%)
Jan 30, 2020 2.360 2.400 2.300 2.390 128,427 +0.02(+0.84%)
Jan 29, 2020 2.430 2.470 2.360 2.370 87,676 -0.06(-2.47%)
Jan 28, 2020 2.460 2.480 2.390 2.430 76,960 -0.03(-1.22%)
Jan 27, 2020 2.440 2.500 2.410 2.460 78,141 +0.02(+0.82%)
Jan 24, 2020 2.460 2.510 2.440 2.440 162,900 -0.02(-0.81%)
Jan 23, 2020 2.540 2.620 2.460 2.460 264,992 -0.10(-3.91%)
Jan 22, 2020 2.580 2.620 2.520 2.560 62,013 -0.01(-0.39%)
Jan 21, 2020 2.600 2.630 2.520 2.570 116,724 -0.01(-0.39%)
Jan 17, 2020 2.650 2.660 2.540 2.580 129,400 -0.06(-2.27%)
Jan 16, 2020 2.600 2.660 2.570 2.640 93,439 +0.05(+1.93%)
Jan 15, 2020 2.600 2.710 2.580 2.590 86,630 +0.01(+0.39%)
Jan 14, 2020 2.570 2.690 2.530 2.580 92,419 +0.03(+1.18%)
Jan 13, 2020 2.590 2.610 2.540 2.550 77,494 -0.02(-0.78%)
Jan 10, 2020 2.610 2.630 2.550 2.570 105,000 -0.02(-0.77%)
Jan 09, 2020 2.620 2.710 2.580 2.590 103,101 -0.03(-1.15%)
Jan 08, 2020 2.700 2.700 2.610 2.620 108,853 -0.01(-0.38%)
Jan 07, 2020 2.750 2.820 2.620 2.630 140,021 -0.14(-5.05%)
Jan 06, 2020 2.740 2.800 2.730 2.770 94,173 -0.03(-1.07%)
Jan 03, 2020 2.790 2.850 2.780 2.800 103,000 -0.04(-1.41%)
Jan 02, 2020 2.780 2.850 2.700 2.840 124,129 +0.06(+2.16%)
Dec 31, 2019 2.790 2.820 2.710 2.780 115,100 -0.01(-0.36%)
Dec 30, 2019 2.700 2.840 2.680 2.790 241,177 +0.10(+3.53%)
Dec 27, 2019 2.620 2.720 2.600 2.695 235,900 +0.10(+4.05%)
Dec 26, 2019 2.590 2.650 2.550 2.590 180,796 +0.02(+0.78%)
Dec 24, 2019 2.530 2.610 2.530 2.570 97,500 +0.04(+1.58%)
Dec 23, 2019 2.450 2.600 2.440 2.530 1,017,901 +0.09(+3.69%)
Dec 20, 2019 2.410 2.470 2.400 2.440 339,500 +0.00(+0.00%)
Dec 19, 2019 2.430 2.510 2.420 2.440 289,171 -0.01(-0.41%)
Dec 18, 2019 2.500 2.530 2.440 2.450 148,606 -0.04(-1.61%)
Dec 17, 2019 2.590 2.590 2.480 2.490 272,778 -0.10(-3.86%)
Dec 16, 2019 2.600 2.650 2.560 2.590 190,267 -0.01(-0.38%)
Dec 13, 2019 2.690 2.730 2.570 2.600 154,700 -0.08(-2.99%)
Dec 12, 2019 2.730 2.780 2.620 2.680 184,099 -0.02(-0.74%)
Dec 11, 2019 2.590 2.700 2.590 2.700 221,710 +0.11(+4.25%)
Dec 10, 2019 2.580 2.670 2.560 2.590 203,137 +0.01(+0.39%)
Dec 09, 2019 2.520 2.650 2.510 2.580 202,831 +0.06(+2.38%)
Dec 06, 2019 2.350 2.550 2.350 2.520 318,500 +0.16(+6.78%)
Dec 05, 2019 2.300 2.390 2.300 2.360 95,183 +0.05(+2.16%)
Dec 04, 2019 2.300 2.340 2.260 2.310 184,711 +0.03(+1.32%)
Dec 03, 2019 2.150 2.300 2.110 2.280 1,017,574 +0.08(+3.64%)
Dec 02, 2019 2.330 2.350 2.140 2.200 390,077 -0.13(-5.58%)
Nov 29, 2019 2.280 2.350 2.280 2.330 45,500 +0.02(+0.87%)
Nov 27, 2019 2.280 2.370 2.260 2.310 301,000 +0.01(+0.43%)
Nov 26, 2019 2.270 2.400 2.210 2.300 763,748 +0.01(+0.44%)
Nov 25, 2019 2.330 2.380 2.275 2.290 288,740 -0.04(-1.72%)
Nov 22, 2019 2.410 2.410 2.330 2.330 209,900 -0.07(-2.92%)
Nov 21, 2019 2.490 2.500 2.370 2.400 285,609 -0.06(-2.44%)
Nov 20, 2019 2.540 2.580 2.450 2.460 278,627 -0.09(-3.53%)
Nov 19, 2019 2.470 2.570 2.440 2.550 200,913 +0.09(+3.66%)
Nov 18, 2019 2.600 2.610 2.440 2.460 273,100 -0.17(-6.46%)
Nov 15, 2019 2.700 2.760 2.620 2.630 141,700 -0.05(-1.87%)
Nov 14, 2019 2.750 2.770 2.660 2.680 213,646 -0.06(-2.19%)
Nov 13, 2019 2.870 2.900 2.730 2.740 221,455 -0.15(-5.19%)
Nov 12, 2019 2.860 2.970 2.830 2.890 144,805 +0.04(+1.40%)
Nov 11, 2019 2.860 2.960 2.850 2.850 174,871 +0.00(+0.00%)
Nov 08, 2019 2.840 2.897 2.775 2.850 149,700 -0.02(-0.70%)
Nov 07, 2019 2.910 2.910 2.790 2.870 251,759 +0.01(+0.35%)
Nov 06, 2019 2.750 2.907 2.620 2.860 1,200,080 -0.29(-9.21%)
Nov 05, 2019 3.300 3.430 3.130 3.150 454,232 -0.14(-4.26%)
Nov 04, 2019 3.280 3.370 3.260 3.290 201,560 +0.04(+1.23%)
Nov 01, 2019 3.150 3.290 3.120 3.250 297,600 +0.12(+3.83%)
Oct 31, 2019 3.090 3.160 3.060 3.130 145,936 +0.02(+0.64%)
Oct 30, 2019 3.100 3.180 3.000 3.110 109,260 +0.01(+0.32%)
Oct 29, 2019 2.980 3.150 2.870 3.100 337,322 +0.10(+3.33%)
Oct 28, 2019 2.910 3.050 2.910 3.000 307,881 +0.08(+2.74%)
Oct 25, 2019 2.830 2.940 2.830 2.920 95,100 +0.08(+2.82%)
Oct 24, 2019 2.920 2.940 2.830 2.840 120,408 -0.09(-3.07%)
Oct 23, 2019 2.990 3.070 2.910 2.930 91,649 -0.06(-2.01%)
Oct 22, 2019 2.920 3.020 2.920 2.990 330,711 +0.06(+2.05%)
Oct 21, 2019 2.890 2.960 2.885 2.930 182,530 +0.06(+2.09%)
Oct 18, 2019 2.830 2.890 2.830 2.870 100,300 +0.00(+0.00%)
Oct 17, 2019 2.870 2.900 2.830 2.870 140,400 +0.01(+0.35%)
Oct 16, 2019 2.850 2.920 2.800 2.860 82,866 +0.01(+0.35%)
Oct 15, 2019 2.820 2.860 2.780 2.850 89,512 +0.03(+1.06%)
Oct 14, 2019 2.670 2.840 2.625 2.820 125,540 +0.13(+4.83%)
Oct 11, 2019 2.670 2.740 2.660 2.690 186,500 +0.03(+1.13%)
Oct 10, 2019 2.700 2.720 2.620 2.660 274,801 -0.02(-0.75%)
Oct 09, 2019 2.690 2.710 2.640 2.680 163,734 +0.01(+0.37%)
Oct 08, 2019 2.700 2.705 2.650 2.670 140,148 -0.06(-2.20%)
Oct 07, 2019 2.700 2.770 2.688 2.730 193,001 +0.03(+1.11%)
Oct 04, 2019 2.710 2.715 2.610 2.700 138,100 +0.00(+0.00%)
Oct 03, 2019 2.800 2.860 2.697 2.700 106,865 -0.11(-4.09%)
Oct 02, 2019 2.820 2.890 2.740 2.815 173,644 -0.04(-1.23%)
Oct 01, 2019 2.840 3.050 2.820 2.850 308,261 +0.03(+1.06%)
Sep 30, 2019 2.970 3.020 2.810 2.820 245,696 -0.14(-4.73%)
Sep 27, 2019 2.970 3.030 2.947 2.960 199,700 -0.01(-0.34%)
Sep 26, 2019 3.060 3.070 2.960 2.970 154,238 -0.09(-2.94%)
Sep 25, 2019 2.980 3.090 2.950 3.060 233,125 +0.06(+2.17%)
Sep 24, 2019 2.890 3.010 2.890 2.995 361,390 +0.10(+3.28%)
Sep 23, 2019 2.870 2.930 2.830 2.900 341,235 +0.01(+0.35%)
Sep 20, 2019 2.790 2.990 2.790 2.890 1,592,600 -0.01(-0.34%)
Sep 19, 2019 2.900 3.080 2.860 2.900 648,958 +0.02(+0.69%)
Sep 18, 2019 2.910 2.950 2.850 2.880 484,334 +0.00(+0.00%)
Sep 17, 2019 2.660 2.890 2.600 2.880 380,128 +0.20(+7.46%)
Sep 16, 2019 2.590 2.730 2.540 2.680 570,045 +0.06(+2.29%)
Sep 13, 2019 2.500 2.650 2.420 2.620 1,161,900 +0.14(+5.65%)
Sep 12, 2019 2.600 2.650 2.450 2.480 584,548 -0.07(-2.75%)
Sep 11, 2019 2.520 2.600 2.460 2.550 452,886 +0.05(+2.00%)
Sep 10, 2019 2.510 2.660 2.460 2.500 450,198 -0.02(-0.79%)
Sep 09, 2019 2.490 2.550 2.440 2.520 500,860 +0.03(+1.20%)
Sep 06, 2019 2.380 2.500 2.375 2.490 111,800 +0.10(+4.18%)
Sep 05, 2019 2.360 2.420 2.340 2.390 219,294 +0.06(+2.58%)
Sep 04, 2019 2.370 2.410 2.280 2.330 119,893 -0.04(-1.69%)
Sep 03, 2019 2.310 2.400 2.260 2.370 92,735 +0.02(+0.85%)
Aug 30, 2019 2.370 2.420 2.340 2.350 65,200 -0.01(-0.42%)
Aug 29, 2019 2.370 2.530 2.330 2.360 121,086 -0.01(-0.42%)
Aug 28, 2019 2.270 2.390 2.260 2.370 87,495 +0.10(+4.41%)
Aug 27, 2019 2.310 2.380 2.210 2.270 169,751 -0.03(-1.30%)
Aug 26, 2019 2.320 2.330 2.260 2.300 135,324 +0.01(+0.44%)
Aug 23, 2019 2.350 2.390 2.250 2.290 157,300 -0.07(-2.97%)
Aug 22, 2019 2.340 2.390 2.300 2.360 155,327 +0.04(+1.72%)
Aug 21, 2019 2.320 2.400 2.260 2.320 155,726 +0.02(+0.87%)
Aug 20, 2019 2.260 2.310 2.210 2.300 82,810 +0.01(+0.44%)
Aug 19, 2019 2.300 2.300 2.220 2.290 169,031 +0.02(+0.88%)
Aug 16, 2019 2.150 2.280 2.120 2.270 119,000 +0.13(+6.07%)
Aug 15, 2019 2.100 2.160 2.060 2.140 155,725 +0.05(+2.39%)
Aug 14, 2019 2.140 2.180 2.050 2.090 313,911 -0.12(-5.43%)
Aug 13, 2019 2.230 2.340 2.130 2.210 196,682 -0.03(-1.34%)
Aug 12, 2019 2.360 2.440 2.210 2.240 316,482 -0.17(-7.05%)
Aug 09, 2019 2.500 2.520 2.410 2.410 145,700 -0.10(-3.98%)
Aug 08, 2019 2.450 2.620 2.300 2.510 322,721 +0.08(+3.29%)
Aug 07, 2019 2.390 2.545 2.340 2.430 484,857 +0.15(+6.58%)
Aug 06, 2019 2.270 2.290 2.220 2.280 177,951 +0.03(+1.33%)
Aug 05, 2019 2.250 2.340 2.230 2.250 297,163 -0.08(-3.43%)
Aug 02, 2019 2.300 2.400 2.300 2.330 133,000 +0.01(+0.43%)
Aug 01, 2019 2.490 2.490 2.300 2.320 253,549 -0.18(-7.20%)
Jul 31, 2019 2.510 2.640 2.450 2.500 330,953 +0.00(+0.00%)
Jul 30, 2019 2.420 2.520 2.380 2.500 248,530 +0.06(+2.46%)
Jul 29, 2019 2.450 2.450 2.390 2.440 119,205 +0.00(+0.00%)
Jul 26, 2019 2.390 2.450 2.360 2.440 134,900 +0.05(+2.09%)
Jul 25, 2019 2.400 2.410 2.360 2.390 127,719 +0.01(+0.42%)
Jul 24, 2019 2.370 2.475 2.350 2.380 208,207 +0.01(+0.42%)
Jul 23, 2019 2.380 2.390 2.300 2.370 147,972 -0.03(-1.25%)
Jul 22, 2019 2.480 2.510 2.330 2.400 178,915 -0.06(-2.44%)
Jul 19, 2019 2.480 2.520 2.460 2.460 153,300 -0.05(-1.99%)
Jul 18, 2019 2.590 2.590 2.495 2.510 147,903 -0.09(-3.46%)
Jul 17, 2019 2.610 2.700 2.570 2.600 113,274 -0.03(-1.14%)
Jul 16, 2019 2.660 2.790 2.620 2.630 170,577 -0.04(-1.50%)
Jul 15, 2019 2.640 2.690 2.570 2.670 419,808 +0.02(+0.75%)
Jul 12, 2019 2.630 2.800 2.610 2.650 272,200 +0.01(+0.38%)
Jul 11, 2019 2.600 2.690 2.550 2.640 193,212 +0.05(+1.93%)
Jul 10, 2019 2.590 2.724 2.540 2.590 523,179 +0.00(+0.00%)
Jul 09, 2019 2.570 2.630 2.540 2.590 149,725 +0.02(+0.78%)
Jul 08, 2019 2.580 2.610 2.550 2.570 115,116 -0.03(-1.15%)
Jul 05, 2019 2.560 2.630 2.560 2.600 368,900 +0.00(+0.00%)
Jul 03, 2019 2.580 2.630 2.570 2.600 62,700 +0.02(+0.97%)
Jul 02, 2019 2.560 2.630 2.535 2.575 157,849 +0.01(+0.19%)
Jul 01, 2019 2.550 2.630 2.540 2.570 306,530 +0.05(+1.98%)
Jun 28, 2019 2.510 2.610 2.480 2.520 959,000 +0.02(+0.80%)
Jun 27, 2019 2.490 2.570 2.450 2.500 236,187 -0.01(-0.40%)
Jun 26, 2019 2.540 2.620 2.420 2.510 399,700 -0.04(-1.57%)
Jun 25, 2019 2.480 2.590 2.420 2.550 328,179 +0.05(+2.00%)
Jun 24, 2019 2.570 2.610 2.480 2.500 278,145 -0.08(-3.10%)
Jun 21, 2019 2.790 2.790 2.550 2.580 384,700 -0.12(-4.44%)
Jun 20, 2019 2.780 2.810 2.690 2.700 234,975 -0.08(-2.88%)
Jun 19, 2019 2.780 2.835 2.760 2.780 264,143 -0.01(-0.36%)
Jun 18, 2019 2.850 2.940 2.750 2.790 277,843 -0.06(-2.11%)
Jun 17, 2019 2.850 3.010 2.800 2.850 239,920 +0.00(+0.00%)
Jun 14, 2019 2.910 2.940 2.810 2.850 281,600 -0.07(-2.40%)
Jun 13, 2019 2.930 2.950 2.860 2.920 177,666 +0.03(+1.04%)
Jun 12, 2019 2.980 3.010 2.850 2.890 166,278 -0.05(-1.70%)
Jun 11, 2019 3.000 3.040 2.940 2.940 223,468 -0.03(-1.01%)
Jun 10, 2019 2.870 3.000 2.820 2.970 351,435 +0.10(+3.48%)
Jun 07, 2019 2.860 2.960 2.840 2.870 371,500 +0.02(+0.70%)
Jun 06, 2019 2.870 2.880 2.790 2.850 494,816 -0.02(-0.70%)
Jun 05, 2019 2.950 2.980 2.830 2.870 161,079 -0.04(-1.37%)
Jun 04, 2019 2.860 2.910 2.830 2.910 215,243 +0.08(+2.83%)
Jun 03, 2019 2.820 2.900 2.760 2.830 264,296 +0.03(+1.07%)
May 31, 2019 2.810 2.890 2.760 2.800 221,900 -0.03(-1.06%)
May 30, 2019 3.000 3.050 2.770 2.830 357,796 -0.16(-5.35%)
May 29, 2019 3.020 3.050 2.940 2.990 264,859 -0.04(-1.32%)
May 28, 2019 3.110 3.150 3.020 3.030 292,287 -0.09(-2.88%)
May 24, 2019 3.100 3.160 3.040 3.120 222,900 +0.04(+1.30%)
May 23, 2019 3.200 3.200 3.040 3.080 341,312 -0.12(-3.75%)
May 22, 2019 3.260 3.280 3.120 3.200 314,919 -0.10(-3.03%)
May 21, 2019 3.300 3.415 3.258 3.300 625,994 +0.05(+1.54%)
May 20, 2019 3.210 3.320 3.120 3.250 399,902 +0.00(+0.00%)
May 17, 2019 3.240 3.440 3.170 3.250 584,300 -0.03(-0.91%)
May 16, 2019 3.160 3.280 3.135 3.280 634,230 +0.15(+4.79%)
May 15, 2019 3.000 3.200 2.950 3.130 780,626 +0.10(+3.30%)
May 14, 2019 3.190 3.190 2.980 3.030 614,425 -0.05(-1.62%)
May 13, 2019 2.900 3.180 2.850 3.080 850,149 +0.09(+3.01%)
May 10, 2019 2.930 3.080 2.860 2.990 990,700 +0.07(+2.40%)
May 09, 2019 2.730 2.920 2.710 2.920 1,087,523 +0.16(+5.80%)
May 08, 2019 2.390 2.780 2.380 2.760 1,446,311 +0.41(+17.45%)
May 07, 2019 2.390 2.480 2.150 2.350 1,008,041 +0.18(+8.29%)
May 06, 2019 2.140 2.255 2.080 2.170 518,889 +0.07(+3.33%)
May 03, 2019 2.070 2.170 2.060 2.100 297,100 +0.05(+2.44%)
May 02, 2019 2.050 2.110 1.960 2.050 230,116 +0.00(+0.00%)
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.