FinancialContent is the trusted provider of stock market information to the media industry.
Mdc Partners Cl A (NQ: MDCA)
2.820 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 2.670 2.840 2.625 2.820 125,540 +0.13(+4.83%)
Oct 11, 2019 2.670 2.740 2.660 2.690 186,500 +0.03(+1.13%)
Oct 10, 2019 2.700 2.720 2.620 2.660 274,801 -0.02(-0.75%)
Oct 09, 2019 2.690 2.710 2.640 2.680 163,734 +0.01(+0.37%)
Oct 08, 2019 2.700 2.705 2.650 2.670 140,148 -0.06(-2.20%)
Oct 07, 2019 2.700 2.770 2.688 2.730 193,001 +0.03(+1.11%)
Oct 04, 2019 2.710 2.715 2.610 2.700 138,100 +0.00(+0.00%)
Oct 03, 2019 2.800 2.860 2.697 2.700 106,865 -0.11(-4.09%)
Oct 02, 2019 2.820 2.890 2.740 2.815 173,644 -0.04(-1.23%)
Oct 01, 2019 2.840 3.050 2.820 2.850 308,261 +0.03(+1.06%)
Sep 30, 2019 2.970 3.020 2.810 2.820 245,696 -0.14(-4.73%)
Sep 27, 2019 2.970 3.030 2.947 2.960 199,700 -0.01(-0.34%)
Sep 26, 2019 3.060 3.070 2.960 2.970 154,238 -0.09(-2.94%)
Sep 25, 2019 2.980 3.090 2.950 3.060 233,125 +0.06(+2.17%)
Sep 24, 2019 2.890 3.010 2.890 2.995 361,390 +0.10(+3.28%)
Sep 23, 2019 2.870 2.930 2.830 2.900 341,235 +0.01(+0.35%)
Sep 20, 2019 2.790 2.990 2.790 2.890 1,592,600 -0.01(-0.34%)
Sep 19, 2019 2.900 3.080 2.860 2.900 648,958 +0.02(+0.69%)
Sep 18, 2019 2.910 2.950 2.850 2.880 484,334 +0.00(+0.00%)
Sep 17, 2019 2.660 2.890 2.600 2.880 380,128 +0.20(+7.46%)
Sep 16, 2019 2.590 2.730 2.540 2.680 570,045 +0.06(+2.29%)
Sep 13, 2019 2.500 2.650 2.420 2.620 1,161,900 +0.14(+5.65%)
Sep 12, 2019 2.600 2.650 2.450 2.480 584,548 -0.07(-2.75%)
Sep 11, 2019 2.520 2.600 2.460 2.550 452,886 +0.05(+2.00%)
Sep 10, 2019 2.510 2.660 2.460 2.500 450,198 -0.02(-0.79%)
Sep 09, 2019 2.490 2.550 2.440 2.520 500,860 +0.03(+1.20%)
Sep 06, 2019 2.380 2.500 2.375 2.490 111,800 +0.10(+4.18%)
Sep 05, 2019 2.360 2.420 2.340 2.390 219,294 +0.06(+2.58%)
Sep 04, 2019 2.370 2.410 2.280 2.330 119,893 -0.04(-1.69%)
Sep 03, 2019 2.310 2.400 2.260 2.370 92,735 +0.02(+0.85%)
Aug 30, 2019 2.370 2.420 2.340 2.350 65,200 -0.01(-0.42%)
Aug 29, 2019 2.370 2.530 2.330 2.360 121,086 -0.01(-0.42%)
Aug 28, 2019 2.270 2.390 2.260 2.370 87,495 +0.10(+4.41%)
Aug 27, 2019 2.310 2.380 2.210 2.270 169,751 -0.03(-1.30%)
Aug 26, 2019 2.320 2.330 2.260 2.300 135,324 +0.01(+0.44%)
Aug 23, 2019 2.350 2.390 2.250 2.290 157,300 -0.07(-2.97%)
Aug 22, 2019 2.340 2.390 2.300 2.360 155,327 +0.04(+1.72%)
Aug 21, 2019 2.320 2.400 2.260 2.320 155,726 +0.02(+0.87%)
Aug 20, 2019 2.260 2.310 2.210 2.300 82,810 +0.01(+0.44%)
Aug 19, 2019 2.300 2.300 2.220 2.290 169,031 +0.02(+0.88%)
Aug 16, 2019 2.150 2.280 2.120 2.270 119,000 +0.13(+6.07%)
Aug 15, 2019 2.100 2.160 2.060 2.140 155,725 +0.05(+2.39%)
Aug 14, 2019 2.140 2.180 2.050 2.090 313,911 -0.12(-5.43%)
Aug 13, 2019 2.230 2.340 2.130 2.210 196,682 -0.03(-1.34%)
Aug 12, 2019 2.360 2.440 2.210 2.240 316,482 -0.17(-7.05%)
Aug 09, 2019 2.500 2.520 2.410 2.410 145,700 -0.10(-3.98%)
Aug 08, 2019 2.450 2.620 2.300 2.510 322,721 +0.08(+3.29%)
Aug 07, 2019 2.390 2.545 2.340 2.430 484,857 +0.15(+6.58%)
Aug 06, 2019 2.270 2.290 2.220 2.280 177,951 +0.03(+1.33%)
Aug 05, 2019 2.250 2.340 2.230 2.250 297,163 -0.08(-3.43%)
Aug 02, 2019 2.300 2.400 2.300 2.330 133,000 +0.01(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.