$10.80 -0.18 (%) MDC Partners Inc - NASDAQ

Sep. 27, 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
9/27/201610.9411.2110.6210.801,272,048
9/26/201611.3611.5010.9210.98285,759
9/23/201611.6511.8011.5011.50424,859
9/22/201611.3611.7811.1511.64714,222
9/21/201611.4911.5911.1011.26891,394
9/20/201611.8011.8311.3311.43434,443
9/19/201611.6911.7911.6411.75438,549
9/16/201611.9412.0911.5211.66618,002
9/15/201611.8212.1611.8111.92597,751
9/14/201612.0612.4011.8011.85585,385
9/13/201612.1312.3111.8412.02457,335
9/12/201612.0212.2511.9112.23271,806
9/9/201612.3912.6212.1412.14687,932
9/8/201612.3912.5712.3512.48475,099
9/7/201612.2412.5412.2412.45401,493
9/6/201612.5012.5712.1512.21498,446
9/2/201612.3612.6012.1912.49587,353
9/1/201612.3912.5612.0812.24357,137
8/31/201612.4912.6612.2512.34305,790
8/30/201612.3812.7112.3812.48444,851
8/29/201612.2912.8012.1212.43486,607
8/26/201612.5912.7012.2012.29466,551
8/25/201612.7412.9012.5312.56508,006
8/24/201613.0313.0312.7812.80236,549
8/23/201613.0813.3712.8113.03446,063
8/22/201613.0913.1812.8613.01286,070
8/19/201613.1213.2412.9113.18355,598
8/18/201613.0513.2412.9713.13348,492
8/17/201613.2013.4612.8613.10451,403
8/16/201613.7713.9213.2313.24434,068
8/15/201613.7713.9713.7313.78384,536
8/12/201613.2113.9713.1313.74551,177
8/11/201612.8013.2912.7513.22550,903
8/10/201613.1513.2412.7712.78464,682
8/9/201613.6013.6013.1713.18580,046
8/8/201613.5714.0013.5313.64771,065
8/5/201613.9314.2713.8114.00582,243
8/4/201613.6714.3613.5113.83788,706
8/3/201613.3713.6713.0413.63631,909
8/2/201613.5713.8113.2113.42724,481
8/1/201612.7913.9612.5513.592,127,738
7/29/201614.7014.7012.3812.765,567,369
7/28/201618.1818.4417.9518.19579,643
7/27/201618.6418.6418.1618.17344,323
7/26/201618.2118.6218.2018.30245,487
7/25/201618.1518.2618.0218.23194,943
7/22/201617.9718.2017.8418.15104,790
7/21/201618.2118.4717.9118.02166,723
7/20/201618.1318.3317.8818.31169,783
7/19/201618.1118.1217.8618.00154,167
7/18/201618.2418.2417.3318.12212,181
7/15/201618.3518.3518.0518.19272,798
7/14/201618.3618.3617.9718.20248,675
7/13/201618.3218.4018.0818.23203,533
7/12/201618.1718.3418.1118.26674,733
7/11/201617.8618.2017.8318.05327,029
7/8/201617.3017.7517.3017.71307,130
7/7/201617.4017.7417.0017.17321,122
7/6/201617.2517.5617.0617.30327,917
7/5/201617.9717.9917.1717.34358,039
7/1/201618.3118.5617.8118.01334,386
6/30/201618.1118.2917.8318.29449,435
6/29/201617.4318.0617.2418.02377,990
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center