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 (%)
Feb 29, 2016 21.36 21.73 21.24 21.32 489,811 -0.01(-0.05%)
Feb 26, 2016 20.56 21.80 20.41 21.33 633,931 +0.85(+4.15%)
Feb 25, 2016 20.32 20.49 19.88 20.48 201,764 +0.27(+1.34%)
Feb 24, 2016 20.33 20.37 19.69 20.21 404,390 -0.35(-1.70%)
Feb 23, 2016 20.75 20.95 20.39 20.56 411,256 -0.29(-1.39%)
Feb 22, 2016 20.04 21.42 19.96 20.85 758,863 +1.04(+5.25%)
Feb 19, 2016 20.03 20.79 18.52 19.81 956,119 +1.96(+10.98%)
Feb 18, 2016 17.95 18.20 17.76 17.85 289,761 -0.05(-0.28%)
Feb 17, 2016 17.29 18.21 17.16 17.90 500,441 +0.74(+4.31%)
Feb 16, 2016 17.30 17.40 17.06 17.16 518,527 +0.10(+0.59%)
Feb 12, 2016 17.19 17.06 17.06 17.06 307,800 +0.11(+0.65%)
Feb 11, 2016 16.79 17.53 16.60 16.95 266,871 -0.17(-0.99%)
Feb 10, 2016 17.06 17.35 16.85 17.12 340,193 +0.14(+0.82%)
Feb 09, 2016 16.60 17.12 16.37 16.98 463,373 +0.12(+0.71%)
Feb 08, 2016 17.37 17.37 16.32 16.86 376,256 -0.66(-3.77%)
Feb 05, 2016 18.49 18.49 17.43 17.52 336,845 -1.06(-5.71%)
Feb 04, 2016 18.36 18.78 18.30 18.58 339,975 +0.20(+1.09%)
Feb 03, 2016 18.49 18.55 17.91 18.38 178,651 +0.10(+0.55%)
Feb 02, 2016 18.68 18.80 18.25 18.28 280,343 -0.64(-3.38%)
Feb 01, 2016 19.33 19.33 18.71 18.92 332,433 -0.62(-3.17%)
Jan 29, 2016 18.67 19.67 18.67 19.54 352,218 +0.98(+5.28%)
Jan 28, 2016 18.55 18.94 18.21 18.56 394,633 +0.21(+1.14%)
Jan 27, 2016 18.40 18.65 18.16 18.35 388,820 -0.11(-0.60%)
Jan 26, 2016 19.19 19.26 18.16 18.46 522,932 -0.60(-3.15%)
Jan 25, 2016 19.26 19.45 18.85 19.06 315,369 -0.24(-1.24%)
Jan 22, 2016 19.05 19.33 18.68 19.30 486,047 +0.54(+2.88%)
Jan 21, 2016 18.71 19.60 18.05 18.76 305,022 +0.05(+0.27%)
Jan 20, 2016 18.21 18.90 18.01 18.71 485,468 +0.20(+1.08%)
Jan 19, 2016 18.77 18.79 18.21 18.51 352,716 -0.11(-0.59%)
Jan 15, 2016 18.62 18.62 18.62 18.62 307,700 -0.52(-2.72%)
Jan 14, 2016 18.39 19.23 18.17 19.14 714,226 +0.90(+4.93%)
Jan 13, 2016 19.16 19.27 17.99 18.24 656,943 -0.82(-4.30%)
Jan 12, 2016 19.43 19.84 19.00 19.06 489,339 -0.23(-1.19%)
Jan 11, 2016 19.88 19.88 19.21 19.29 432,469 -0.42(-2.13%)
Jan 08, 2016 20.11 20.33 19.63 19.71 337,892 -0.36(-1.79%)
Jan 07, 2016 20.61 20.69 19.87 20.07 497,624 -0.93(-4.43%)
Jan 06, 2016 20.82 21.20 20.75 21.00 154,777 -0.10(-0.47%)
Jan 05, 2016 20.92 21.28 20.58 21.10 325,918 +0.18(+0.86%)
Jan 04, 2016 21.41 21.55 20.41 20.92 795,691 -0.80(-3.68%)
Dec 31, 2015 22.04 21.72 21.72 21.72 165,700 -0.35(-1.59%)
Dec 30, 2015 22.35 22.55 22.06 22.07 190,391 -0.32(-1.43%)
Dec 29, 2015 22.09 22.44 21.93 22.39 167,073 +0.33(+1.50%)
Dec 28, 2015 21.97 22.10 21.53 22.06 142,439 -0.02(-0.09%)
Dec 24, 2015 22.05 22.08 22.08 22.08 105,700 +0.07(+0.32%)
Dec 23, 2015 21.65 22.05 21.65 22.01 173,212 +0.46(+2.13%)
Dec 22, 2015 21.39 21.60 20.93 21.55 429,370 +0.24(+1.13%)
Dec 21, 2015 21.56 21.56 20.98 21.31 360,443 -0.12(-0.56%)
Dec 18, 2015 21.67 21.71 20.76 21.43 611,202 -0.24(-1.11%)
Dec 17, 2015 22.16 22.28 21.66 21.67 228,440 -0.49(-2.21%)
Dec 16, 2015 21.91 22.27 21.90 22.16 278,007 +0.40(+1.84%)
Dec 15, 2015 21.97 22.11 21.62 21.76 259,566 -0.05(-0.23%)
Dec 14, 2015 21.85 22.23 21.70 21.81 494,198 -0.03(-0.14%)
Dec 11, 2015 21.65 21.93 21.46 21.84 444,065 -0.17(-0.77%)
Dec 10, 2015 21.73 22.02 21.65 22.01 417,449 +0.23(+1.06%)
Dec 09, 2015 21.58 22.09 21.47 21.78 322,883 +0.14(+0.65%)
Dec 08, 2015 21.36 21.70 21.23 21.64 305,323 +0.12(+0.56%)
Dec 07, 2015 21.46 21.64 21.10 21.52 211,677 -0.02(-0.09%)
Dec 04, 2015 20.83 21.89 20.83 21.54 322,882 -0.29(-1.33%)
Dec 03, 2015 22.06 22.16 21.71 21.83 597,724 -0.13(-0.59%)
Dec 02, 2015 21.93 22.05 21.54 21.96 395,167 -0.04(-0.18%)
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.