$17.12 0.00 (%) MDC Partners Inc - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCA historical data

Date Open High Low Close Volume
6/28/201616.7717.1816.6817.12426,905
6/27/201617.6517.6516.5916.68588,242
6/24/201618.2818.5317.7017.861,463,320
6/23/201618.9019.2618.1519.22409,688
6/22/201618.0618.7918.0118.67390,076
6/21/201618.2618.3117.8518.09289,684
6/20/201618.4118.4718.1318.25498,300
6/17/201618.4718.4918.1418.17483,893
6/16/201617.9318.5317.7418.49362,382
6/15/201617.6918.1717.6218.10224,815
6/14/201617.5217.6817.2817.66293,996
6/13/201617.8417.9217.4717.60367,828
6/10/201618.1918.4617.7517.89289,895
6/9/201618.3918.4718.2518.40242,976
6/8/201618.4018.4518.0618.45261,938
6/7/201617.8718.4017.8718.40386,102
6/6/201617.8118.0917.7517.95183,749
6/3/201618.2518.2517.1817.76405,987
6/2/201617.8118.3017.8118.27568,312
6/1/201617.8017.8617.4317.82478,148
5/31/201617.3717.9417.0017.941,195,964
5/27/201616.8017.3916.7317.24588,719
5/26/201616.8217.1916.7616.82274,132
5/25/201617.0617.2416.7116.74385,240
5/24/201616.3717.1616.2817.01518,208
5/23/201616.4016.6216.2116.27490,219
5/20/201616.1816.5316.0016.46481,667
5/19/201616.0616.4515.9416.35480,768
5/18/201616.2516.4616.0316.21352,183
5/17/201616.5016.5616.0616.28497,294
5/16/201616.7616.8716.4416.47598,540
5/13/201616.5116.9916.3316.78742,729
5/12/201617.0817.1316.3716.51470,372
5/11/201617.2017.7216.8316.98358,687
5/10/201617.4217.5517.2117.25538,503
5/9/201617.1217.7616.8517.47592,146
5/6/201617.4917.6416.9817.06649,528
5/5/201617.8018.0117.1317.50914,250
5/4/201619.2619.9816.3617.653,835,767
5/3/201620.2220.3019.4019.741,005,779
5/2/201620.8020.8319.1820.501,960,717
4/29/201622.9223.1417.5720.249,128,519
4/28/201623.2423.9022.9823.01796,011
4/27/201623.1323.3922.7323.30476,042
4/26/201623.0023.2222.8523.20421,372
4/25/201622.7622.9922.6022.97469,817
4/22/201622.7423.0122.6322.86505,499
4/21/201622.4722.8022.3822.66359,695
4/20/201622.4822.6921.6322.41256,051
4/19/201622.8723.0922.4022.43230,875
4/18/201622.7522.9922.5422.88419,975
4/15/201622.3123.0922.2122.84534,124
4/14/201622.4723.0022.1322.41750,417
4/13/201622.3422.4721.8422.00497,863
4/12/201621.9922.4021.8422.22331,561
4/11/201622.0322.5221.5521.98325,969
4/8/201622.5122.5921.8821.95255,931
4/7/201622.7322.8222.1022.29250,973
4/6/201622.7023.1222.4022.86209,099
4/5/201622.9522.9922.4522.70408,475
4/4/201623.5523.6022.8723.08363,099
4/1/201623.3923.7122.9823.60318,232
3/31/201623.7123.8523.4723.60236,435
3/30/201623.8123.8523.5323.78208,067
3/29/201622.6823.7522.0523.75296,603
3/28/201622.7922.9522.5922.71190,444
3/24/201622.6123.0222.4122.66140,698
3/23/201622.7423.0322.5022.80236,278
3/22/201622.7023.1122.4722.80323,318
3/21/201623.4323.6322.8122.91185,649
3/18/201623.0723.5522.9523.52492,583
3/17/201622.8023.1522.8022.92335,381
3/16/201621.8922.9121.8922.85189,514
3/15/201621.8422.0321.4521.98275,334
3/14/201622.0622.1921.8221.96286,347
3/11/201622.2022.5622.0422.12171,272
3/10/201622.2522.4021.8822.03234,744
3/9/201622.3922.6921.4622.16171,764
3/8/201622.7022.7522.2622.27413,052
3/7/201622.3122.7822.2222.76434,139
3/4/201621.7022.2521.4822.07439,192
3/3/201621.1821.7221.1421.70259,071
3/2/201621.1121.2520.6321.19219,708
3/1/201621.5321.7520.8821.40415,840
2/29/201621.3621.7321.2421.32489,811
2/26/201620.5621.8020.4121.33633,931
2/25/201620.3220.4919.8820.48201,764
2/24/201620.3320.3719.6920.21404,390
2/23/201620.7520.9520.3920.56411,256
2/22/201620.0421.4219.9620.85758,863
2/19/201620.0320.7918.5219.81956,119
2/18/201617.9518.2117.7617.85289,761
2/17/201617.2918.2117.1617.90500,441
2/16/201617.3017.4017.0617.16518,527
2/12/201617.1917.1916.6817.06307,753
2/11/201616.7917.5316.6016.95266,871
2/10/201617.0617.3516.8517.12340,193
2/9/201616.6017.1216.3716.98463,373
2/8/201617.3717.3716.3216.86376,256
2/5/201618.4918.4917.4317.52336,845
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center