$23.16 +0.45 (%) MDC Partners Inc - NASDAQ

Dec. 19, 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
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
10/31/201420.8221.4020.3720.70338,334
10/30/201419.0820.5919.0820.30736,382
10/29/201421.1721.3720.7021.05243,350
10/28/201420.8321.0820.5520.99286,516
10/27/201420.4120.7520.2220.68157,768
10/24/201420.4420.4620.1320.28123,015
10/23/201420.3220.5420.0620.38172,689
10/22/201420.0820.5620.0720.11276,430
10/21/201419.8420.2019.6420.14246,111
10/20/201419.3819.7519.0019.69282,874
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center