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, 2016 17.11 17.67 16.75 17.67 1,214,176 +0.69(+4.06%)
May 27, 2016 16.55 16.98 16.98 16.98 597,664 +0.41(+2.50%)
May 26, 2016 16.57 16.93 16.51 16.57 278,306 +0.08(+0.48%)
May 25, 2016 16.80 16.98 16.46 16.49 391,106 -0.27(-1.59%)
May 24, 2016 16.12 16.90 16.04 16.75 526,099 +0.73(+4.55%)
May 23, 2016 16.15 16.37 15.97 16.03 497,684 -0.19(-1.15%)
May 20, 2016 15.94 16.28 15.76 16.21 489,002 +0.32(+1.98%)
May 19, 2016 15.62 16.00 15.49 15.90 494,439 +0.14(+0.86%)
May 18, 2016 15.80 16.01 15.59 15.76 362,198 -0.07(-0.43%)
May 17, 2016 16.04 16.10 15.62 15.83 511,435 -0.18(-1.15%)
May 16, 2016 16.30 16.40 15.99 16.01 615,561 -0.30(-1.85%)
May 13, 2016 16.05 16.52 15.88 16.32 763,850 +0.26(+1.64%)
May 12, 2016 16.61 16.66 15.92 16.05 483,748 -0.46(-2.77%)
May 11, 2016 16.72 17.23 16.37 16.51 368,887 -0.26(-1.57%)
May 10, 2016 16.94 17.06 16.73 16.77 553,816 -0.21(-1.26%)
May 09, 2016 16.65 17.27 16.38 16.99 608,985 +0.40(+2.40%)
May 06, 2016 17.01 17.15 16.51 16.59 667,999 -0.43(-2.51%)
May 05, 2016 17.31 17.51 16.66 17.02 940,249 -0.15(-0.85%)
May 04, 2016 18.73 19.43 15.91 17.16 3,944,847 -2.03(-10.59%)
May 03, 2016 19.66 19.74 18.86 19.19 1,033,352 -0.74(-3.71%)
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.