$20.24 -2.77 (%) MDC Partners Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCA historical data

Date Open High Low Close Volume
4/29/201622.9223.1417.5720.249,128,519
4/28/201623.2423.9022.9823.01796,011
4/27/201623.1323.3922.7323.30476,042
4/26/201623.0023.2222.8523.20421,372
4/25/201622.7622.9922.6022.97469,817
4/22/201622.7423.0122.6322.86505,499
4/21/201622.4722.8022.3822.66359,695
4/20/201622.4822.6921.6322.41256,051
4/19/201622.8723.0922.4022.43230,875
4/18/201622.7522.9922.5422.88419,975
4/15/201622.3123.0922.2122.84534,124
4/14/201622.4723.0022.1322.41750,417
4/13/201622.3422.4721.8422.00497,863
4/12/201621.9922.4021.8422.22331,561
4/11/201622.0322.5221.5521.98325,969
4/8/201622.5122.5921.8821.95255,931
4/7/201622.7322.8222.1022.29250,973
4/6/201622.7023.1222.4022.86209,099
4/5/201622.9522.9922.4522.70408,475
4/4/201623.5523.6022.8723.08363,099
4/1/201623.3923.7122.9823.60318,232
3/31/201623.7123.8523.4723.60236,435
3/30/201623.8123.8523.5323.78208,067
3/29/201622.6823.7522.0523.75296,603
3/28/201622.7922.9522.5922.71190,444
3/24/201622.6123.0222.4122.66140,698
3/23/201622.7423.0322.5022.80236,278
3/22/201622.7023.1122.4722.80323,318
3/21/201623.4323.6322.8122.91185,649
3/18/201623.0723.5522.9523.52492,583
3/17/201622.8023.1522.8022.92335,381
3/16/201621.8922.9121.8922.85189,514
3/15/201621.8422.0321.4521.98275,334
3/14/201622.0622.1921.8221.96286,347
3/11/201622.2022.5622.0422.12171,272
3/10/201622.2522.4021.8822.03234,744
3/9/201622.3922.6921.4622.16171,764
3/8/201622.7022.7522.2622.27413,052
3/7/201622.3122.7822.2222.76434,139
3/4/201621.7022.2521.4822.07439,192
3/3/201621.1821.7221.1421.70259,071
3/2/201621.1121.2520.6321.19219,708
3/1/201621.5321.7520.8821.40415,840
2/29/201621.3621.7321.2421.32489,811
2/26/201620.5621.8020.4121.33633,931
2/25/201620.3220.4919.8820.48201,764
2/24/201620.3320.3719.6920.21404,390
2/23/201620.7520.9520.3920.56411,256
2/22/201620.0421.4219.9620.85758,863
2/19/201620.0320.7918.5219.81956,119
2/18/201617.9518.2117.7617.85289,761
2/17/201617.2918.2117.1617.90500,441
2/16/201617.3017.4017.0617.16518,527
2/12/201617.1917.1916.6817.06307,753
2/11/201616.7917.5316.6016.95266,871
2/10/201617.0617.3516.8517.12340,193
2/9/201616.6017.1216.3716.98463,373
2/8/201617.3717.3716.3216.86376,256
2/5/201618.4918.4917.4317.52336,845
2/4/201618.3618.7818.3018.58339,975
2/3/201618.4918.5517.9118.38178,651
2/2/201618.6818.8018.2518.28280,343
2/1/201619.3319.3318.7118.92332,433
1/29/201618.6719.6718.6719.54352,218
1/28/201618.5518.9418.2118.56394,633
1/27/201618.4018.6518.1618.35388,820
1/26/201619.1919.2618.1618.46522,932
1/25/201619.2619.4518.8519.06315,369
1/22/201619.0519.3318.6819.30486,047
1/21/201618.7119.6018.0518.76305,022
1/20/201618.2118.9018.0118.71485,468
1/19/201618.7718.7918.2118.51352,716
1/15/201618.6218.8918.3218.62307,690
1/14/201618.3919.2318.1719.14714,226
1/13/201619.1619.2717.9918.24656,943
1/12/201619.4319.8419.0019.06489,339
1/11/201619.8819.8819.2119.29432,469
1/8/201620.1120.3319.6319.71337,892
1/7/201620.6120.6919.8720.07497,624
1/6/201620.8221.2020.7521.00154,777
1/5/201620.9221.2820.5821.10325,918
1/4/201621.4121.5520.4120.92795,691
12/31/201522.0422.0821.7221.72165,661
12/30/201522.3522.5522.0622.07190,391
12/29/201522.0922.4421.9322.39167,073
12/28/201521.9722.1021.5322.06142,439
12/24/201522.0522.2321.7922.08105,737
12/23/201521.6522.0520.5722.01173,212
12/22/201521.3921.6020.9321.55429,370
12/21/201521.5621.5620.9821.31360,443
12/18/201521.6721.7120.7621.43611,202
12/17/201522.1622.2821.6621.67228,440
12/16/201521.9122.2721.9022.16278,007
12/15/201521.9722.1121.6221.76259,566
12/14/201521.8522.2321.7021.81494,198
12/11/201521.6521.9421.4621.84444,065
12/10/201521.7322.0221.6522.01417,449
12/9/201521.5822.0921.4721.78322,883
12/8/201521.3621.7021.2321.64305,323
12/7/201521.4621.6421.1021.52211,677
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center