Mdc Partners Cl A (NQ: MDCA )

2.320 USD +0.010 (+0.43%)
Official Closing Price Updated: 4:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 2.330 2.350 2.280 2.320 88,137 +0.01(+0.43%)
Nov 23, 2020 2.280 2.370 2.270 2.310 48,469 +0.03(+1.32%)
Nov 20, 2020 2.200 2.350 2.200 2.280 47,000 +0.05(+2.24%)
Nov 19, 2020 2.280 2.360 2.140 2.230 348,860 -0.07(-3.04%)
Nov 18, 2020 2.310 2.350 2.280 2.300 100,373 -0.03(-1.29%)
Nov 17, 2020 2.370 2.385 2.290 2.330 43,550 -0.04(-1.69%)
Nov 16, 2020 2.400 2.450 2.340 2.370 127,064 +0.02(+0.85%)
Nov 13, 2020 2.280 2.350 2.230 2.350 74,900 +0.11(+4.91%)
Nov 12, 2020 2.270 2.340 2.230 2.240 28,461 -0.01(-0.44%)
Nov 11, 2020 2.230 2.350 2.230 2.250 70,416 +0.03(+1.35%)
Nov 10, 2020 2.190 2.300 2.150 2.220 86,388 +0.03(+1.37%)
Nov 09, 2020 2.290 2.320 2.150 2.190 154,922 +0.07(+3.30%)
Nov 06, 2020 2.220 2.288 2.120 2.120 50,700 -0.10(-4.50%)
Nov 05, 2020 2.140 2.300 2.120 2.220 294,837 +0.13(+6.22%)
Nov 04, 2020 2.300 2.300 2.047 2.090 97,303 -0.20(-8.73%)
Nov 03, 2020 2.340 2.374 2.270 2.290 82,818 -0.05(-2.14%)
Nov 02, 2020 2.340 2.380 2.220 2.340 132,386 +0.00(+0.00%)
Oct 30, 2020 2.160 2.350 2.000 2.340 322,000 +0.19(+8.84%)
Oct 29, 2020 2.150 2.200 2.100 2.150 91,652 +0.03(+1.42%)
Oct 28, 2020 2.020 2.150 1.970 2.120 138,621 +0.06(+2.91%)
Oct 27, 2020 2.200 2.200 2.030 2.060 82,948 -0.13(-5.94%)
Oct 26, 2020 2.090 2.220 2.070 2.190 202,446 +0.10(+4.78%)
Oct 23, 2020 2.070 2.120 2.050 2.090 67,700 +0.03(+1.46%)
Oct 22, 2020 2.060 2.090 2.000 2.060 152,423 +0.00(+0.00%)
Oct 21, 2020 2.040 2.120 1.990 2.060 184,201 +0.01(+0.49%)
Oct 20, 2020 2.060 2.135 2.020 2.050 131,494 +0.00(+0.00%)
Oct 19, 2020 2.090 2.150 2.030 2.050 89,541 +0.00(+0.00%)
Oct 16, 2020 2.040 2.124 2.010 2.050 68,400 +0.00(+0.00%)
Oct 15, 2020 2.060 2.090 2.020 2.050 211,244 -0.01(-0.49%)
Oct 14, 2020 2.110 2.156 2.050 2.060 49,692 -0.06(-2.83%)
Oct 13, 2020 2.090 2.190 2.050 2.120 123,244 +0.04(+1.92%)
Oct 12, 2020 2.160 2.160 2.060 2.080 22,450 -0.06(-2.80%)
Oct 09, 2020 2.070 2.169 2.050 2.140 76,600 +0.06(+2.88%)
Oct 08, 2020 2.180 2.230 2.050 2.080 128,616 -0.06(-2.80%)
Oct 07, 2020 2.090 2.140 2.021 2.140 134,815 +0.09(+4.39%)
Oct 06, 2020 1.950 2.170 1.938 2.050 231,801 +0.25(+13.89%)
Oct 05, 2020 1.750 1.850 1.750 1.800 58,187 +0.05(+2.86%)
Oct 02, 2020 1.660 1.750 1.640 1.750 44,400 +0.05(+2.94%)
Oct 01, 2020 1.610 1.750 1.600 1.700 299,865 +0.09(+5.59%)
Sep 30, 2020 1.680 1.808 1.600 1.610 879,606 -0.07(-4.17%)
Sep 29, 2020 1.750 1.766 1.670 1.680 95,721 -0.10(-5.62%)
Sep 28, 2020 1.780 1.800 1.750 1.780 57,240 +0.03(+1.71%)
Sep 25, 2020 1.700 1.770 1.690 1.750 57,000 +0.02(+1.16%)
Sep 24, 2020 1.693 1.750 1.680 1.730 59,483 +0.00(+0.00%)
Sep 23, 2020 1.830 1.830 1.700 1.730 63,501 -0.10(-5.46%)
Sep 22, 2020 1.880 1.897 1.830 1.830 87,983 -0.08(-4.19%)
Sep 21, 2020 1.960 1.970 1.770 1.910 106,184 -0.08(-4.02%)
Sep 18, 2020 2.010 2.020 1.930 1.990 63,100 -0.04(-1.97%)
Sep 17, 2020 1.980 2.090 1.980 2.030 12,633 -0.02(-0.98%)
Sep 16, 2020 1.980 2.080 1.970 2.050 148,496 +0.06(+3.02%)
Sep 15, 2020 2.050 2.050 1.960 1.990 39,551 -0.05(-2.45%)
Sep 14, 2020 1.930 2.045 1.930 2.040 71,280 +0.11(+5.70%)
Sep 11, 2020 1.950 1.970 1.910 1.930 64,300 -0.07(-3.50%)
Sep 10, 2020 2.000 2.070 1.950 2.000 85,781 -0.01(-0.50%)
Sep 09, 2020 2.050 2.060 2.000 2.010 37,390 -0.04(-1.95%)
Sep 08, 2020 2.190 2.190 2.030 2.050 100,200 -0.17(-7.66%)
Sep 04, 2020 2.260 2.280 2.160 2.220 213,200 -0.03(-1.33%)
Sep 03, 2020 2.210 2.250 2.180 2.250 64,172 -0.01(-0.44%)
Sep 02, 2020 2.220 2.260 2.210 2.260 74,559 +0.05(+2.26%)
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.