MDC Partners Inc $21.83

down -0.09


11/7/2014 04:24 PM  |  NASDAQ : MDCA  
Industries : Media / Marketing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCA historical data

Date Open High Low Close Volume
7/11/201421.8322.0021.5221.8389,234
7/10/201421.3622.0121.1821.92197,531
7/9/201421.6022.0021.2821.86137,028
7/8/201421.3821.5321.1921.49200,170
7/7/201422.0022.1021.3021.49215,619
7/3/201421.6721.9421.5321.9248,013
7/2/201421.6821.8921.5821.6579,084
7/1/201421.5721.8221.2821.69261,398
6/30/201421.5721.8821.4621.49215,733
6/27/201421.2521.8421.2321.51497,107
6/26/201421.0421.6221.0421.46248,480
6/25/201420.7521.1320.3820.75135,722
6/24/201420.4821.2920.3820.97282,971
6/23/201420.1220.5220.0220.48153,351
6/20/201419.7720.2219.5220.12259,495
6/19/201419.6519.8019.5019.65227,072
6/18/201420.1020.1019.3119.63187,099
6/17/201420.2120.3819.9220.06206,268
6/16/201420.3620.3619.9720.30142,499
6/13/201421.0221.0220.1120.34321,683
6/12/201421.5621.7320.8620.93136,875
6/11/201421.7822.0021.4321.67122,497
6/10/201421.7422.1521.1221.98448,213
6/9/201422.2522.4521.7221.90166,312
6/6/201421.9722.3821.4722.34590,641
6/5/201421.5021.8821.2121.80163,783
6/4/201421.3021.9721.2221.50528,673
6/3/201421.1121.4020.7621.30261,096
6/2/201421.1821.4620.9621.30145,031
5/30/201421.4221.4220.8821.02141,904
5/29/201421.1021.5121.0021.42156,242
5/28/201421.3921.5220.8521.13240,557
5/27/201421.7321.7321.2621.48177,633
5/23/201421.2021.6721.0421.60146,504
5/22/201420.8321.2620.5921.16254,844
5/21/201420.7721.0820.3720.84140,468
5/20/201421.3921.5320.2420.64477,966
5/19/201421.4921.9421.3021.50105,561
5/16/201421.2721.6520.9521.63173,248
5/15/201421.7121.8920.9121.29350,101
5/14/201421.9722.2621.6321.86271,523
5/13/201422.9523.0021.6821.93529,151
5/12/201424.1125.2023.6925.02143,062
5/9/201423.0224.1721.7424.08187,832
5/8/201423.8924.3522.9623.19125,370
5/7/201424.5424.5423.2823.89151,801
5/6/201424.7625.0524.3624.43182,220
5/5/201423.9125.0523.6224.93151,304
5/2/201424.0024.5123.7624.02209,072
5/1/201424.2724.4023.5223.88351,890
4/30/201423.9924.6523.5224.42249,683
4/29/201424.0124.4923.8524.08205,383
4/28/201424.3724.9423.5523.99286,471
4/25/201423.7425.4823.7424.21353,692
4/24/201424.1424.3323.7024.04193,741
4/23/201424.3624.3623.7923.86171,223
4/22/201424.5424.6324.0724.32132,582
4/21/201424.3524.9024.1424.42120,426
4/17/201423.5824.4423.3724.27179,253
4/16/201422.8923.6822.4923.62127,204
4/15/201422.8822.9022.1222.65186,779
4/14/201422.8223.5722.2022.75203,708
4/11/201422.3522.7622.1522.50192,479
4/10/201423.8123.9322.2922.62263,140
4/9/201423.9824.3423.2823.88198,911
4/8/201423.5424.1123.4323.98377,591
4/7/201423.8223.9622.9423.43331,347
4/4/201424.6024.6023.0823.60247,725
4/3/201424.5725.0324.1024.47245,840
4/2/201424.3024.8623.7124.47182,934
4/1/201422.9424.4722.9424.24405,425
3/31/201422.5022.9522.3222.82385,259
3/28/201422.5522.6622.1922.35219,893
3/27/201422.6823.0122.1122.61210,356
3/26/201422.9522.9722.3322.57291,839
3/25/201422.5923.4622.5922.85302,390
3/24/201422.9023.2821.9022.30176,607
3/21/201423.2223.4522.7822.79220,549
3/20/201423.0923.3922.8723.03167,885
3/19/201423.0123.2522.9623.07234,683
3/18/201421.9823.3721.9823.08517,489
3/17/201421.3622.1521.3621.90335,056
3/14/201420.9321.4220.9321.17229,247
3/13/201421.7322.3120.7420.91314,815
3/12/201420.6921.5920.5721.36145,725
3/11/201420.9521.2520.5520.84123,272
3/10/201422.0822.4820.7420.87346,876
3/7/201423.2023.2022.0422.23217,460
3/6/201422.9123.3122.7523.12178,601
3/5/201423.1023.1022.6322.93116,108
3/4/201422.7323.2422.6523.15318,402
3/3/201422.7923.2222.4422.46258,786
2/28/201422.6722.8722.3922.49255,636
2/27/201422.6922.8122.2522.78216,499
2/26/201422.7523.0022.4722.70221,331
2/25/201422.3122.8822.1122.70260,516
2/24/201422.5223.4121.8122.21388,097
2/21/201425.1925.1921.8422.46869,259
2/20/201425.5425.5425.2225.41129,203
2/19/201425.4326.2025.4125.54167,329
Trading Center