$18.96 -0.12 (%) MDC Partners Inc - NASDAQ

Sep. 3, 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
9/3/201519.2219.2918.8918.96264,170
9/2/201519.3619.4318.8919.08338,056
9/1/201519.2519.5418.9019.08684,650
8/31/201520.0120.4519.5819.64454,238
8/28/201519.3020.5919.0720.16885,104
8/27/201519.4719.6719.0819.35355,328
8/26/201519.1119.2818.6419.26432,363
8/25/201519.4519.8718.7018.79400,636
8/24/201519.5019.7818.8318.91832,091
8/21/201519.3720.9919.3720.231,041,626
8/20/201519.6820.1819.5519.77616,007
8/19/201519.6020.1819.4219.87540,613
8/18/201520.0820.6519.4619.79541,338
8/17/201519.3920.3419.2820.25521,193
8/14/201518.9719.4818.8919.41350,933
8/13/201519.7519.7919.2819.34529,682
8/12/201519.2720.0219.2519.70576,979
8/11/201519.3419.7419.0719.30572,548
8/10/201519.4019.8219.2319.61742,010
8/7/201519.3519.8517.4019.341,843,170
8/6/201516.6416.8716.1516.33557,142
8/5/201516.7416.9016.5116.64654,869
8/4/201516.9717.0216.6816.74544,111
8/3/201517.6217.6216.8316.99493,345
7/31/201517.5517.7617.4117.63355,319
7/30/201517.1817.5417.0017.47390,828
7/29/201517.1417.3516.8617.29430,556
7/28/201517.0917.5216.8217.251,012,653
7/27/201517.8517.9616.4716.741,053,839
7/24/201518.4718.6017.8217.96611,559
7/23/201518.7219.0618.2418.53877,130
7/22/201517.7018.7617.7018.741,265,155
7/21/201518.2318.6617.1617.833,982,030
7/20/201518.6918.6917.4317.61655,490
7/17/201518.9219.0518.5918.74371,477
7/16/201518.7019.0018.6518.74202,981
7/15/201519.0019.1418.6018.64270,400
7/14/201519.0919.4418.8619.00289,089
7/13/201518.5619.2218.5419.13697,027
7/10/201518.6518.8218.2218.491,036,545
7/9/201518.8818.9718.4718.48310,983
7/8/201518.9019.0518.4718.60359,119
7/7/201519.1019.1518.4418.99300,323
7/6/201519.1719.3818.9919.04458,809
7/2/201519.7119.8019.2519.27199,915
7/1/201519.8519.8719.4419.67508,372
6/30/201519.8820.0319.2419.70547,737
6/29/201520.6320.7719.6819.74543,274
6/26/201520.8620.9620.7320.77458,163
6/25/201520.8821.1820.6320.82327,550
6/24/201520.7720.9120.5820.75437,268
6/23/201521.0321.1020.7120.77253,242
6/22/201520.6521.1320.3921.02336,229
6/19/201521.1021.4320.5720.60585,912
6/18/201521.0021.3220.8521.05207,489
6/17/201520.7520.9820.7220.90262,975
6/16/201520.3320.7320.2720.67174,562
6/15/201520.1420.5219.8220.40202,852
6/12/201520.1920.3920.1220.25362,270
6/11/201519.9620.3719.8220.20325,138
6/10/201520.0720.3419.7919.89371,953
6/9/201519.8920.2719.4619.97390,382
6/8/201520.0220.2519.7919.85457,710
6/5/201520.9120.9119.9520.07623,232
6/4/201521.2421.3220.6720.89710,044
6/3/201520.9521.5520.6421.34374,682
6/2/201520.4921.2020.3420.91391,128
6/1/201521.3521.3520.4620.64537,820
5/29/201520.9021.3220.7321.20294,739
5/28/201520.8621.0220.5420.88177,412
5/27/201520.7721.0820.5820.96298,448
5/26/201520.9020.9820.4120.69189,151
5/22/201521.3421.3720.9020.98169,752
5/21/201521.1521.4620.9421.44232,175
5/20/201521.5421.6521.2021.21202,764
5/19/201521.3421.5520.9321.41251,788
5/18/201520.9421.7020.7821.37315,148
5/15/201521.2721.2920.9220.95387,787
5/14/201520.8321.5320.6821.24610,705
5/13/201520.6521.0920.4220.69715,202
5/12/201520.5820.8220.2820.54286,607
5/11/201520.7020.9920.6520.67221,305
5/8/201520.9921.0520.6220.76295,182
5/7/201521.1321.3520.7920.84323,008
5/6/201520.3921.1620.2221.12535,104
5/5/201520.1120.6520.1020.63850,629
5/4/201520.3320.6419.9620.22477,024
5/1/201520.9321.0520.0520.32605,941
4/30/201521.8622.0020.8320.94950,449
4/29/201519.7922.0019.5021.862,445,070
4/28/201521.5922.1818.0020.204,372,327
4/27/201528.4528.6227.6727.98240,878
4/24/201528.0128.6427.8228.40278,663
4/23/201527.9128.2527.7428.0496,312
4/22/201528.1428.2227.6328.0086,398
4/21/201528.0628.4327.8328.08217,125
4/20/201527.3827.9527.1727.89212,294
4/17/201527.7328.2027.1427.22201,921
4/16/201528.3328.3727.7827.91160,463
4/15/201527.9928.3727.6828.31180,119
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!