$6.20 0.00 (%) MDC Partners Inc - NASDAQ

Dec. 2, 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
12/2/20166.506.706.156.20600,842
12/1/20166.156.456.056.451,633,806
11/30/20165.956.305.956.201,067,377
11/29/20165.906.205.906.00600,415
11/28/20165.956.005.855.95719,293
11/25/20166.006.055.856.00164,644
11/23/20165.806.085.755.95855,379
11/22/20166.106.105.705.801,552,483
11/21/20166.506.585.956.051,430,103
11/18/20166.606.856.406.551,915,458
11/17/20165.856.605.806.402,089,836
11/16/20165.555.755.305.751,117,054
11/15/20165.205.505.055.501,692,573
11/14/20164.805.104.655.051,869,722
11/11/20164.504.704.154.651,812,811
11/10/20164.104.653.904.402,605,100
11/9/20163.654.153.303.955,851,243
11/8/20163.053.553.053.555,412,462
11/7/20163.403.403.103.156,794,547
11/4/20163.903.952.753.4022,869,853
11/3/20168.408.538.108.40638,684
11/2/20168.408.508.158.35642,808
11/1/20168.508.808.008.151,154,041
10/31/20168.358.708.208.45473,959
10/28/20168.448.728.298.431,013,688
10/27/20169.199.198.268.461,563,294
10/26/20169.619.639.199.26379,240
10/25/20169.759.769.429.60674,420
10/24/20169.819.909.719.75467,430
10/21/201610.0610.139.709.74670,690
10/20/201610.4010.639.9610.22826,698
10/19/201610.5210.7910.3510.41536,210
10/18/201611.0311.0310.5110.53267,349
10/17/201610.8311.0810.6910.70390,816
10/14/201610.7011.0010.6310.95471,022
10/13/201610.6210.7310.5110.71410,205
10/12/201610.7910.8210.5410.75351,440
10/11/201610.8710.8710.6510.75420,560
10/10/201610.5910.8910.5210.87428,708
10/7/201610.8710.8910.4010.561,024,005
10/6/201610.9711.0810.8511.00344,772
10/5/201610.6311.1010.6211.04568,733
10/4/201610.6710.8310.5610.63332,041
10/3/201610.6510.8310.3210.63474,285
9/30/201610.5610.8310.4210.72734,805
9/29/201610.8310.8410.4410.471,987,589
9/28/201610.8410.9310.6610.87858,931
9/27/201610.9411.2110.6210.801,272,048
9/26/201611.3611.5010.9210.98285,759
9/23/201611.6511.8011.5011.50424,859
9/22/201611.3611.7811.1511.64714,222
9/21/201611.4911.5911.1011.26891,394
9/20/201611.8011.8311.3311.43434,443
9/19/201611.6911.7911.6411.75438,549
9/16/201611.9412.0911.5211.66618,002
9/15/201611.8212.1611.8111.92597,751
9/14/201612.0612.4011.8011.85585,385
9/13/201612.1312.3111.8412.02457,335
9/12/201612.0212.2511.9112.23271,806
9/9/201612.3912.6212.1412.14687,932
9/8/201612.3912.5712.3512.48475,099
9/7/201612.2412.5412.2412.45401,493
9/6/201612.5012.5712.1512.21498,446
9/2/201612.3612.6012.1912.49587,353
9/1/201612.3912.5612.0812.24357,137
8/31/201612.4912.6612.2512.34305,790
8/30/201612.3812.7112.3812.48444,851
8/29/201612.2912.8012.1212.43486,607
8/26/201612.5912.7012.2012.29466,551
8/25/201612.7412.9012.5312.56508,006
8/24/201613.0313.0312.7812.80236,549
8/23/201613.0813.3712.8113.03446,063
8/22/201613.0913.1812.8613.01286,070
8/19/201613.1213.2412.9113.18355,598
8/18/201613.0513.2412.9713.13348,492
8/17/201613.2013.4612.8613.10451,403
8/16/201613.7713.9213.2313.24434,068
8/15/201613.7713.9713.7313.78384,536
8/12/201613.2113.9713.1313.74551,177
8/11/201612.8013.2912.7513.22550,903
8/10/201613.1513.2412.7712.78464,682
8/9/201613.6013.6013.1713.18580,046
8/8/201613.5714.0013.5313.64771,065
8/5/201613.9314.2713.8114.00582,243
8/4/201613.6714.3613.5113.83788,706
8/3/201613.3713.6713.0413.63631,909
8/2/201613.5713.8113.2113.42724,481
8/1/201612.7913.9612.5513.592,127,738
7/29/201614.7014.7012.3812.765,567,369
7/28/201618.1818.4417.9518.19579,643
7/27/201618.6418.6418.1618.17344,323
7/26/201618.2118.6218.2018.30245,487
7/25/201618.1518.2618.0218.23194,943
7/22/201617.9718.2017.8418.15104,790
7/21/201618.2118.4717.9118.02166,723
7/20/201618.1318.3317.8818.31169,783
7/19/201618.1118.1217.8618.00154,167
7/18/201618.2418.2417.3318.12212,181
7/15/201618.3518.3518.0518.19272,798
7/14/201618.3618.3617.9718.20248,675
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center