$23.90 -0.83 (%) MDC Partners Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCA historical data

Date Open High Low Close Volume
1/30/201524.4524.7123.8723.90272,459
1/29/201524.1824.7524.0124.73100,928
1/28/201524.7324.7524.0824.17108,989
1/27/201524.0324.7324.0224.60105,384
1/26/201524.5524.7124.0624.26276,978
1/23/201524.1724.7523.9924.68326,007
1/22/201523.5624.1323.3924.12291,125
1/21/201522.9223.5522.9223.55150,073
1/20/201523.0323.3622.6823.04184,653
1/16/201522.4023.0522.0923.00192,819
1/15/201522.6522.7821.9922.41160,210
1/14/201522.2522.7022.2122.40195,146
1/13/201522.5523.0022.1922.55153,320
1/12/201522.3922.5721.9522.44130,623
1/9/201522.4322.8022.3122.45160,636
1/8/201522.3322.8322.2222.48116,911
1/7/201522.0922.4021.7622.10129,780
1/6/201522.2822.3021.2021.87330,773
1/5/201522.7922.9121.8022.20165,524
1/2/201522.8823.1122.4422.97139,807
12/31/201422.8223.2422.6722.72191,113
12/30/201422.6122.8922.5322.6872,419
12/29/201422.7322.7922.3922.73165,442
12/26/201422.9923.0022.5522.7580,015
12/24/201422.8323.0022.5222.8552,295
12/23/201423.1423.1422.6522.70162,529
12/22/201423.1123.3122.2822.96238,896
12/19/201422.6523.2922.3723.16309,435
12/18/201422.6922.7222.0822.71223,612
12/17/201421.4022.4521.3222.44145,627
12/16/201421.0521.6120.8721.41146,272
12/15/201421.0921.2320.9121.15180,414
12/12/201421.7321.8720.9421.00234,910
12/11/201422.2622.3421.8622.06335,739
12/10/201423.2123.4522.0422.23222,230
12/9/201422.7723.4422.3923.37324,430
12/8/201422.7023.4522.2023.08300,527
12/5/201422.6123.2522.4722.63345,835
12/4/201422.1322.7521.9422.62267,802
12/3/201421.7022.2721.3222.19123,361
12/2/201421.2921.8721.1821.67110,771
12/1/201422.0922.1421.0521.30207,984
11/28/201422.2722.3921.8322.0768,461
11/26/201422.2622.3722.0522.1786,933
11/25/201421.3822.2321.2622.20342,144
11/24/201420.7521.2820.6021.25171,012
11/21/201420.7220.9220.4620.73133,837
11/20/201420.4220.5620.2120.4494,768
11/19/201420.5920.6720.3220.55132,628
11/18/201420.6220.8320.5320.59153,326
11/17/201420.4220.7920.2620.54165,799
11/14/201420.5920.7920.3620.49124,676
11/13/201420.7421.0020.5720.6496,753
11/12/201420.6620.8120.4020.67154,233
11/11/201420.7521.0020.4520.84104,463
11/10/201420.0220.7319.8020.72124,233
11/7/201419.8720.2719.8019.98213,165
11/6/201420.2820.3619.9220.05173,623
11/5/201421.1121.2020.2420.47172,707
11/4/201421.3021.5720.9220.94258,141
11/3/201420.7621.5720.5221.41395,479
10/31/201420.8221.4020.3720.70338,334
10/30/201419.0820.5919.0820.30736,382
10/29/201421.1721.3720.7021.05243,350
10/28/201420.8321.0820.5520.99286,516
10/27/201420.4120.7520.2220.68157,768
10/24/201420.4420.4620.1320.28123,015
10/23/201420.3220.5420.0620.38172,689
10/22/201420.0820.5620.0720.11276,430
10/21/201419.8420.2019.6420.14246,111
10/20/201419.3819.7519.0019.69282,874
10/17/201419.2319.6017.9919.52282,949
10/16/201419.3819.8718.8418.93280,858
10/15/201418.9019.7918.7219.66298,126
10/14/201418.8819.2418.6719.21198,124
10/13/201418.2619.0518.1518.67237,519
10/10/201418.7018.9818.2118.21157,286
10/9/201419.1219.1218.5918.84171,549
10/8/201418.6619.2918.2319.20183,747
10/7/201418.7319.0018.6018.69145,791
10/6/201418.9019.1718.4818.91126,193
10/3/201419.0619.2818.6718.90229,030
10/2/201418.4418.8818.0018.84193,731
10/1/201419.2319.5118.2418.45419,856
9/30/201419.6319.7119.1819.19289,307
9/29/201419.6619.8519.3719.60193,291
9/26/201419.7420.0019.4119.7998,727
9/25/201420.2420.3419.7019.72167,193
9/24/201420.5320.5620.0820.27158,790
9/23/201420.3820.7620.2820.47269,463
9/22/201420.8020.9120.2420.52356,980
9/19/201421.0121.0119.9620.18423,518
9/18/201421.0321.1920.7321.05139,468
9/17/201420.9021.2720.7420.89131,473
9/16/201421.2621.4920.8520.92197,994
9/15/201422.1522.1521.4921.50220,825
9/12/201422.0622.5121.8722.16470,686
9/11/201421.7822.2221.7422.01244,630
9/10/201422.1322.3021.7521.97101,344
9/9/201422.5022.6022.0922.16255,807
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center