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 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%)
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.