$20.96 +0.27 (%) MDC Partners Inc - NASDAQ

May. 27, 2015 | 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
5/26/201520.9020.9820.4120.69189,151
5/22/201521.3421.3720.9020.98169,752
5/21/201521.1521.4620.9421.44232,175
5/20/201521.5421.6521.2021.21202,764
5/19/201521.3421.5520.9321.41251,788
5/18/201520.9421.7020.7821.37315,148
5/15/201521.2721.2920.9220.95387,787
5/14/201520.8321.5320.6821.24610,705
5/13/201520.6521.0920.4220.69715,202
5/12/201520.5820.8220.2820.54286,607
5/11/201520.7020.9920.6520.67221,305
5/8/201520.9921.0520.6220.76295,182
5/7/201521.1321.3520.7920.84323,008
5/6/201520.3921.1620.2221.12535,104
5/5/201520.1120.6520.1020.63850,629
5/4/201520.3320.6419.9620.22477,024
5/1/201520.9321.0520.0520.32605,941
4/30/201521.8622.0020.8320.94950,449
4/29/201519.7922.0019.5021.862,445,070
4/28/201521.5922.1818.0020.204,372,327
4/27/201528.4528.6227.6727.98240,878
4/24/201528.0128.6427.8228.40278,663
4/23/201527.9128.2527.7428.0496,312
4/22/201528.1428.2227.6328.0086,398
4/21/201528.0628.4327.8328.08217,125
4/20/201527.3827.9527.1727.89212,294
4/17/201527.7328.2027.1427.22201,921
4/16/201528.3328.3727.7827.91160,463
4/15/201527.9928.3727.6828.31180,119
4/14/201527.8927.9827.4227.85136,528
4/13/201527.0827.9326.8127.84238,446
4/10/201527.6127.7026.9527.00230,390
4/9/201528.1728.4627.3027.41227,428
4/8/201527.9028.5927.8328.22197,805
4/7/201527.9928.3127.4927.89180,090
4/6/201528.1428.4527.5027.92261,334
4/2/201528.2828.5628.0728.22196,578
4/1/201528.1828.3027.7628.21164,599
3/31/201528.1028.6528.0028.35172,404
3/30/201528.0528.2028.0028.11269,561
3/27/201527.6928.0027.5927.80207,453
3/26/201527.5127.8027.4027.65355,585
3/25/201527.7627.7727.4227.58367,549
3/24/201527.8027.8527.6127.72154,696
3/23/201527.7927.9527.7727.87173,687
3/20/201527.7027.9827.4327.79339,544
3/19/201527.8527.9327.7027.79183,691
3/18/201527.2527.9927.2527.89197,254
3/17/201527.4528.0027.2527.34197,535
3/16/201527.0927.8026.6727.45339,920
3/13/201526.7827.4226.5426.97315,076
3/12/201526.0926.8426.0826.75261,757
3/11/201526.0026.1625.5525.86182,935
3/10/201526.0826.1425.6625.99210,693
3/9/201525.6926.3725.6926.28211,386
3/6/201525.6826.1225.4125.57176,531
3/5/201526.1226.5025.5626.00289,904
3/4/201526.2326.3625.8726.01204,132
3/3/201526.0826.8225.8926.30485,117
3/2/201526.0726.6525.7926.30284,965
2/27/201526.3926.6825.8926.02172,592
2/26/201526.2027.1025.8526.47399,002
2/25/201526.8227.0326.0026.16287,010
2/24/201525.6927.6925.6926.961,206,411
2/23/201525.4925.5625.2825.42137,099
2/20/201525.5925.6125.2725.51139,674
2/19/201525.5225.7025.3525.4982,942
2/18/201525.4925.6525.4025.6498,867
2/17/201525.6025.6525.3425.6086,640
2/13/201525.7025.8425.5225.57141,075
2/12/201524.6926.3824.6925.63317,573
2/11/201524.5024.7024.3924.6071,809
2/10/201524.6024.6724.0524.60155,183
2/9/201524.3824.6324.1324.40193,755
2/6/201524.6924.7524.3624.59145,238
2/5/201524.5124.7524.2724.67179,701
2/4/201524.2324.7524.2324.55122,160
2/3/201524.0824.7024.0724.32152,438
2/2/201523.9324.4923.2723.95164,859
1/30/201524.4524.7123.8723.90272,459
1/29/201524.1824.7524.0124.73100,928
1/28/201524.7324.7524.0824.17108,989
1/27/201524.0324.7324.0224.60105,384
1/26/201524.5524.7124.0624.26276,978
1/23/201524.1724.7523.9924.68326,007
1/22/201523.5624.1323.3924.12291,125
1/21/201522.9223.5522.9223.55150,073
1/20/201523.0323.3622.6823.04184,653
1/16/201522.4023.0522.0923.00192,819
1/15/201522.6522.7821.9922.41160,210
1/14/201522.2522.7022.2122.40195,146
1/13/201522.5523.0022.1922.55153,320
1/12/201522.3922.5721.9522.44130,623
1/9/201522.4322.8022.3122.45160,636
1/8/201522.3322.8322.2222.48116,911
1/7/201522.0922.4021.7622.10129,780
1/6/201522.2822.3021.2021.87330,773
1/5/201522.7922.9121.8022.20165,524
1/2/201522.8823.1122.4422.97139,807
12/31/201422.8223.2422.6722.72191,113
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center