MDC PARTNERS $17.89

up +0.24


17/5/2013 04:17 PM  |  NASDAQ : MDCA  |  Industries : Professional, Scientific, and Technical Services / Advertising, Public Relations, and Related Services
Type:

MDCA historical data

Date Open High Low Close Volume
5/17/2013 17.73 17.95 17.60 17.89 612
5/16/2013 18.14 18.17 17.58 17.65 1649
5/15/2013 18.08 18.25 18.08 18.22 639
5/14/2013 18.10 18.15 18.06 18.14 2252
5/13/2013 18.02 18.10 17.75 18.06 1379
5/10/2013 17.80 18.02 17.72 18.02 1181
5/9/2013 17.38 17.66 17.35 17.60 421
5/8/2013 17.59 17.66 17.43 17.56 1180
5/7/2013 17.62 17.82 17.62 17.82 1066
5/6/2013 17.62 17.82 17.38 17.64 2676
5/3/2013 17.84 17.90 17.35 17.68 3033
5/2/2013 17.00 17.86 17.00 17.67 3650
5/1/2013 17.02 17.02 16.69 16.91 2078
4/30/2013 17.00 17.29 16.91 17.09 4100
4/29/2013 16.25 17.00 15.95 16.89 3736
4/26/2013 15.40 16.15 15.40 15.90 5325
4/25/2013 14.70 15.19 14.66 14.99 1686
4/24/2013 14.81 15.13 14.56 14.66 2025
4/23/2013 14.46 14.99 14.41 14.76 858
4/22/2013 14.16 14.46 14.16 14.34 1495
4/19/2013 14.48 15.09 14.08 14.28 1567
4/18/2013 15.02 15.06 14.35 14.49 525
4/17/2013 15.22 15.26 14.79 15.10 971
4/16/2013 15.15 15.45 14.99 15.35 863
4/15/2013 15.30 15.48 14.90 15.03 1125
4/12/2013 15.66 15.66 15.37 15.49 754
4/11/2013 15.68 15.79 15.46 15.63 745
4/10/2013 15.53 15.81 15.09 15.70 867
4/9/2013 15.87 15.94 15.45 15.45 744
4/8/2013 15.84 15.94 15.59 15.87 2503
4/5/2013 15.47 15.80 15.47 15.72 519
4/4/2013 14.97 15.87 14.97 15.78 657
4/3/2013 15.81 15.81 15.16 15.35 1212
4/2/2013 15.98 16.14 15.79 15.83 1213
4/1/2013 16.11 16.33 15.67 15.88 1014
3/28/2013 15.88 16.36 15.78 16.17 2100
3/27/2013 15.79 15.91 15.62 15.82 1538
3/26/2013 15.60 15.84 15.39 15.82 1595
3/25/2013 15.36 15.59 15.09 15.55 531
3/22/2013 14.99 15.40 14.98 15.39 1199
3/21/2013 14.88 15.00 14.60 15.00 1533
3/20/2013 14.51 15.00 14.51 15.00 1677
3/19/2013 14.85 14.86 14.37 14.49 779
3/18/2013 14.51 14.91 14.51 14.85 1898
3/15/2013 14.60 14.72 14.18 14.67 1050
3/14/2013 14.75 14.75 14.47 14.58 307
3/13/2013 14.55 14.75 14.55 14.71 1355
3/12/2013 14.70 14.74 14.58 14.59 663
3/11/2013 14.71 14.75 14.49 14.73 761
3/8/2013 14.47 14.72 14.27 14.70 775
3/7/2013 13.76 14.13 13.67 14.10 218
3/6/2013 13.42 13.80 13.34 13.80 366
3/5/2013 13.60 13.60 13.32 13.42 243
3/4/2013 13.61 13.63 13.35 13.50 352
3/1/2013 13.75 13.75 13.55 13.75 214
2/28/2013 13.61 13.75 13.53 13.75 236
2/27/2013 13.29 13.67 13.27 13.57 385
2/26/2013 13.06 13.39 13.06 13.31 323
2/25/2013 13.10 13.50 13.00 13.05 1152
2/22/2013 12.37 13.10 12.31 13.06 1347
2/21/2013 12.30 12.39 12.25 12.25 173
2/20/2013 12.71 12.73 12.28 12.29 491
2/19/2013 12.73 12.78 12.64 12.74 228
2/15/2013 12.78 12.79 12.62 12.64 405
2/14/2013 12.57 12.74 12.47 12.70 135
2/13/2013 12.73 12.74 12.40 12.59 401
2/12/2013 12.65 12.70 12.50 12.68 181
2/11/2013 12.69 12.70 12.43 12.50 364
2/8/2013 12.59 13.00 12.59 12.69 293
2/7/2013 12.60 12.71 12.45 12.51 250
2/6/2013 12.75 12.85 12.50 12.61 261
2/5/2013 12.80 13.00 12.76 12.82 511
2/4/2013 12.89 13.08 12.74 12.76 465
2/1/2013 12.83 12.98 12.74 12.94 462
1/31/2013 12.57 12.82 12.16 12.73 746
1/30/2013 12.44 12.56 12.35 12.55 367
1/29/2013 12.31 12.50 12.15 12.48 391
1/28/2013 12.19 12.36 12.10 12.35 325
1/25/2013 12.15 12.20 11.95 12.15 153
1/24/2013 12.06 12.20 11.99 12.06 124
1/23/2013 12.20 12.20 12.06 12.06 109
1/22/2013 12.17 12.18 11.98 12.17 151
1/18/2013 11.97 12.25 11.97 12.21 313
1/17/2013 12.01 12.04 11.89 12.01 239
1/16/2013 11.87 11.99 11.80 11.97 128
1/15/2013 11.98 12.05 11.85 11.94 178
1/14/2013 11.95 12.10 11.86 12.09 232
1/11/2013 11.90 12.10 11.90 12.02 158
1/10/2013 12.10 12.10 11.64 11.85 354
1/9/2013 12.20 12.20 11.79 12.08 539
1/8/2013 11.83 12.18 11.82 12.11 633
1/7/2013 11.82 11.93 11.71 11.83 275
1/4/2013 11.98 12.00 11.57 11.91 420
1/3/2013 11.67 11.93 11.49 11.89 454
1/2/2013 11.60 11.68 11.31 11.62 1075
12/31/2012 10.97 11.35 10.91 11.30 641
12/28/2012 10.55 11.09 10.50 10.93 456
12/27/2012 10.91 10.91 10.39 10.57 353
12/26/2012 10.63 10.95 10.62 10.73 373
12/24/2012 10.63 10.72 10.59 10.63 73
Marketplace
Trading Center