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, 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.