$17.06 +0.11 (%) MDC Partners Inc - NASDAQ

Feb. 12, 2016 | 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
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
2/4/201618.3618.7818.3018.58339,975
2/3/201618.4918.5517.9118.38178,651
2/2/201618.6818.8018.2518.28280,343
2/1/201619.3319.3318.7118.92332,433
1/29/201618.6719.6718.6719.54352,218
1/28/201618.5518.9418.2118.56394,633
1/27/201618.4018.6518.1618.35388,820
1/26/201619.1919.2618.1618.46522,932
1/25/201619.2619.4518.8519.06315,369
1/22/201619.0519.3318.6819.30486,047
1/21/201618.7119.6018.0518.76305,022
1/20/201618.2118.9018.0118.71485,468
1/19/201618.7718.7918.2118.51352,716
1/15/201618.6218.8918.3218.62307,690
1/14/201618.3919.2318.1719.14714,226
1/13/201619.1619.2717.9918.24656,943
1/12/201619.4319.8419.0019.06489,339
1/11/201619.8819.8819.2119.29432,469
1/8/201620.1120.3319.6319.71337,892
1/7/201620.6120.6919.8720.07497,624
1/6/201620.8221.2020.7521.00154,777
1/5/201620.9221.2820.5821.10325,918
1/4/201621.4121.5520.4120.92795,691
12/31/201522.0422.0821.7221.72165,661
12/30/201522.3522.5522.0622.07190,391
12/29/201522.0922.4421.9322.39167,073
12/28/201521.9722.1021.5322.06142,439
12/24/201522.0522.2321.7922.08105,737
12/23/201521.6522.0520.5722.01173,212
12/22/201521.3921.6020.9321.55429,370
12/21/201521.5621.5620.9821.31360,443
12/18/201521.6721.7120.7621.43611,202
12/17/201522.1622.2821.6621.67228,440
12/16/201521.9122.2721.9022.16278,007
12/15/201521.9722.1121.6221.76259,566
12/14/201521.8522.2321.7021.81494,198
12/11/201521.6521.9421.4621.84444,065
12/10/201521.7322.0221.6522.01417,449
12/9/201521.5822.0921.4721.78322,883
12/8/201521.3621.7021.2321.64305,323
12/7/201521.4621.6421.1021.52211,677
12/4/201520.8321.8920.8321.54322,882
12/3/201522.0622.1621.7121.83597,724
12/2/201521.9322.0521.5421.96395,167
12/1/201521.6222.0021.2422.00356,163
11/30/201521.3021.7021.0621.55387,518
11/27/201521.1021.3821.1021.19104,832
11/25/201520.8721.3320.8721.19414,337
11/24/201521.1221.1820.4320.95390,828
11/23/201520.9221.2320.6821.18542,586
11/20/201521.0321.2420.8520.95386,214
11/19/201520.6621.1020.3620.88930,122
11/18/201521.2021.3420.8421.27348,803
11/17/201521.7621.9521.0921.14530,182
11/16/201520.8121.8320.6821.79603,570
11/13/201520.5721.0620.2820.81436,795
11/12/201520.7521.6020.3320.73685,522
11/11/201520.4521.1020.4520.95404,920
11/10/201519.5820.4519.5820.44502,026
11/9/201519.7720.2019.2419.68957,437
11/6/201519.9320.1419.5219.77910,018
11/5/201520.3520.4520.0120.21469,789
11/4/201520.6820.8020.2020.26419,048
11/3/201520.5620.9420.1620.63340,031
11/2/201520.8721.6120.5420.65581,762
10/30/201521.0221.8220.7520.78824,192
10/29/201521.9622.1320.3420.961,514,810
10/28/201521.8122.3021.6322.10524,273
10/27/201521.7521.9321.3721.69464,023
10/26/201521.9022.2721.7421.93541,637
10/23/201522.4122.5121.7221.93360,695
10/22/201521.8322.5221.5922.23747,664
10/21/201521.1321.7720.9221.76798,848
10/20/201520.3221.1220.1721.10441,705
10/19/201520.1420.4820.0620.32212,400
10/16/201520.2420.6620.2220.30285,894
10/15/201520.2820.2819.5020.19281,722
10/14/201520.1020.8120.1020.29260,682
10/13/201520.3220.3720.0120.06271,021
10/12/201520.7120.7920.0920.44241,158
10/9/201520.4420.8020.3020.68393,102
10/8/201520.3220.8120.1420.41338,749
10/7/201519.9020.4019.6920.40333,979
10/6/201519.8620.2019.3619.77276,518
10/5/201519.3819.9419.0619.92254,366
10/2/201518.4119.2418.3319.17274,183
10/1/201518.5218.8018.2518.61375,685
9/30/201517.7018.5217.7018.43404,296
9/29/201517.8218.0617.3317.54456,527
9/28/201518.6118.6117.8117.87359,785
9/25/201518.8118.9318.5218.66417,379
9/24/201518.6618.8718.5018.66188,191
9/23/201519.1419.1418.6818.84422,508
9/22/201518.6719.1318.6719.10315,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center