$27.80 +0.15 (%) MDC Partners Inc - NASDAQ

Mar. 27, 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
3/27/201527.6928.0027.5927.80207,453
3/26/201527.5127.8027.4027.65355,585
3/25/201527.7627.7727.4227.58367,549
3/24/201527.8027.8527.6127.72154,696
3/23/201527.7927.9527.7727.87173,687
3/20/201527.7027.9827.4327.79339,544
3/19/201527.8527.9327.7027.79183,691
3/18/201527.2527.9927.2527.89197,254
3/17/201527.4528.0027.2527.34197,535
3/16/201527.0927.8026.6727.45339,920
3/13/201526.7827.4226.5426.97315,076
3/12/201526.0926.8426.0826.75261,757
3/11/201526.0026.1625.5525.86182,935
3/10/201526.0826.1425.6625.99210,693
3/9/201525.6926.3725.6926.28211,386
3/6/201525.6826.1225.4125.57176,531
3/5/201526.1226.5025.5626.00289,904
3/4/201526.2326.3625.8726.01204,132
3/3/201526.0826.8225.8926.30485,117
3/2/201526.0726.6525.7926.30284,965
2/27/201526.3926.6825.8926.02172,592
2/26/201526.2027.1025.8526.47399,002
2/25/201526.8227.0326.0026.16287,010
2/24/201525.6927.6925.6926.961,206,411
2/23/201525.4925.5625.2825.42137,099
2/20/201525.5925.6125.2725.51139,674
2/19/201525.5225.7025.3525.4982,942
2/18/201525.4925.6525.4025.6498,867
2/17/201525.6025.6525.3425.6086,640
2/13/201525.7025.8425.5225.57141,075
2/12/201524.6926.3824.6925.63317,573
2/11/201524.5024.7024.3924.6071,809
2/10/201524.6024.6724.0524.60155,183
2/9/201524.3824.6324.1324.40193,755
2/6/201524.6924.7524.3624.59145,238
2/5/201524.5124.7524.2724.67179,701
2/4/201524.2324.7524.2324.55122,160
2/3/201524.0824.7024.0724.32152,438
2/2/201523.9324.4923.2723.95164,859
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center