$19.69 +0.17 (%) MDC Partners Inc - NASDAQ

Oct. 20, 2014 | 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
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
9/8/201422.5522.5922.3122.58169,959
9/5/201422.1922.6922.1822.54138,180
9/4/201422.1422.7122.0522.31198,056
9/3/201422.3522.7022.0922.11424,194
9/2/201421.9222.4621.9022.30353,788
8/29/201421.9022.0021.7221.90113,238
8/28/201421.7022.0021.6421.87368,233
8/27/201421.0921.8921.0921.86412,951
8/26/201420.6821.3020.6321.13567,061
8/25/201420.7520.9220.5820.6889,586
8/22/201419.7521.0419.7520.65396,503
8/21/201420.6220.7319.5819.77217,817
8/20/201420.7020.7419.8819.94190,983
8/19/201421.0021.3020.7420.78155,569
8/18/201420.9321.1420.6121.02174,139
8/15/201420.6920.9320.2520.74500,850
8/14/201420.1220.4019.8520.36181,052
8/13/201419.5420.2119.3920.18170,827
8/12/201419.1219.5719.1119.54266,162
8/11/201418.9319.6418.5419.22278,150
8/8/201418.9619.1118.6218.73210,798
8/7/201419.7519.7518.7919.01209,673
8/6/201419.8320.1319.5519.70106,852
8/5/201420.2920.2919.5419.90280,967
8/4/201420.3520.5019.8020.37125,013
8/1/201420.5020.8820.0420.24106,231
7/31/201421.5521.5520.4620.62203,292
7/30/201422.1322.1321.6721.8469,000
7/29/201422.2122.5021.6221.93193,433
7/28/201422.1522.3021.5722.09144,783
7/25/201422.0422.2521.3422.15216,641
7/24/201421.4721.5720.9921.20239,238
7/23/201421.8822.0121.3021.3679,989
7/22/201421.4422.0221.4021.8899,336
7/21/201421.3921.5721.0921.31130,598
7/18/201421.0721.6021.0721.51165,403
7/17/201421.2521.6020.9821.19237,630
7/16/201421.6421.7221.1421.31110,759
7/15/201421.9121.9721.3821.47180,081
7/14/201422.0322.3621.7522.00168,002
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center