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 (%)
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%)
May 01, 2018 7.550 7.550 7.200 7.300 392,589 -0.25(-3.31%)
Apr 30, 2018 7.400 7.650 7.400 7.550 187,706 +0.10(+1.34%)
Apr 27, 2018 7.600 7.777 7.400 7.450 124,903 -0.15(-1.97%)
Apr 26, 2018 7.550 7.775 7.255 7.600 239,980 +0.00(+0.00%)
Apr 25, 2018 7.800 7.800 7.400 7.600 333,643 -0.15(-1.94%)
Apr 24, 2018 7.800 7.950 7.650 7.750 272,145 -0.05(-0.64%)
Apr 23, 2018 8.000 8.075 7.750 7.800 162,306 -0.15(-1.89%)
Apr 20, 2018 7.950 8.150 7.850 7.950 269,569 +0.00(+0.00%)
Apr 19, 2018 8.300 8.405 7.875 7.950 407,846 -0.25(-3.05%)
Apr 18, 2018 8.300 8.650 8.100 8.200 538,511 +0.00(+0.00%)
Apr 17, 2018 8.150 8.500 7.900 8.200 1,353,549 +0.02(+0.31%)
Apr 16, 2018 7.650 8.250 7.575 8.175 355,369 +0.63(+8.28%)
Apr 13, 2018 7.700 7.850 7.450 7.550 289,687 -0.10(-1.31%)
Apr 12, 2018 7.400 8.350 7.350 7.650 584,761 +0.80(+11.68%)
Apr 11, 2018 6.850 7.050 6.700 6.850 372,486 -0.05(-0.72%)
Apr 10, 2018 7.000 7.200 6.850 6.900 247,792 -0.05(-0.72%)
Apr 09, 2018 7.050 7.200 6.950 6.950 302,237 -0.10(-1.42%)
Apr 06, 2018 7.150 7.350 6.900 7.050 315,136 -0.10(-1.40%)
Apr 05, 2018 7.050 7.540 7.000 7.150 275,668 +0.10(+1.42%)
Apr 04, 2018 6.800 7.200 6.610 7.050 262,277 +0.20(+2.92%)
Apr 03, 2018 6.950 7.000 6.750 6.850 287,630 -0.10(-1.44%)
Apr 02, 2018 7.300 7.450 6.900 6.950 379,446 -0.25(-3.47%)
Mar 29, 2018 7.200 7.200 7.200 0 +0.10(+1.41%)
Mar 28, 2018 6.950 7.250 6.850 7.100 466,728 +0.15(+2.16%)
Mar 27, 2018 6.750 7.050 6.600 6.950 442,860 +0.25(+3.73%)
Mar 26, 2018 6.800 6.850 6.550 6.700 225,681 +0.05(+0.75%)
Mar 23, 2018 6.700 6.800 6.525 6.650 415,984 +0.00(+0.00%)
Mar 22, 2018 6.950 6.950 6.600 6.650 420,726 -0.35(-5.00%)
Mar 21, 2018 7.050 7.295 6.900 7.000 328,910 -0.10(-1.41%)
Mar 20, 2018 7.150 7.400 7.000 7.100 369,503 +0.00(+0.00%)
Mar 19, 2018 7.350 7.450 7.000 7.100 563,064 -0.30(-4.05%)
Mar 16, 2018 7.450 7.575 7.350 7.400 423,526 -0.20(-2.63%)
Mar 15, 2018 7.700 7.700 7.350 7.600 334,151 -0.10(-1.30%)
Mar 14, 2018 7.750 7.800 7.500 7.700 257,951 +0.05(+0.65%)
Mar 13, 2018 7.950 7.950 7.600 7.650 348,589 -0.20(-2.55%)
Mar 12, 2018 7.500 8.000 7.500 7.850 437,525 +0.40(+5.37%)
Mar 09, 2018 7.450 7.550 7.200 7.450 390,508 +0.10(+1.36%)
Mar 08, 2018 7.400 7.550 7.325 7.350 203,710 -0.10(-1.34%)
Mar 07, 2018 7.550 7.600 7.150 7.450 380,337 -0.10(-1.32%)
Mar 06, 2018 7.800 7.800 7.450 7.550 405,843 -0.25(-3.21%)
Mar 05, 2018 8.100 8.175 7.750 7.800 460,586 -0.40(-4.88%)
Mar 02, 2018 7.800 8.200 7.600 8.200 407,710 +0.30(+3.80%)
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.