$35.00 +0.42 (%) MDC Partners Inc - TSX

Mar. 27, 2015 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDZ.A.TO historical data

Date Open High Low Close Volume
3/27/201534.9335.0134.9335.001,078
3/26/201534.4834.5834.4834.581,700
3/25/201534.5134.5434.4934.49600
3/24/201534.6234.6934.5334.692,100
3/23/201534.8334.9634.8034.961,701
3/20/201534.9035.1134.7234.72882
3/19/201535.3135.4535.2135.211,199
3/18/201534.9334.9334.9334.930
3/17/201535.0635.0635.0535.05325
3/16/201535.0735.3335.0735.33892
3/13/201534.9634.9634.2034.406,817
3/12/201533.5034.0633.3934.053,899
3/11/201532.7333.2732.7333.07850
3/10/201533.0133.0133.0133.01265
3/9/201533.0633.0633.0633.06500
3/6/201532.3032.3032.2832.28260
3/5/201532.0032.5332.0032.42946
3/4/201532.4732.4732.4732.47215
3/3/201532.1832.8232.1832.801,029
3/2/201532.9733.1832.9733.17500
2/27/201533.1033.1032.3332.334,849
2/26/201532.5033.7332.5033.071,710
2/25/201533.8033.8032.2332.231,867
2/24/201532.7034.6032.7033.802,686
2/23/201531.8431.8431.8431.84120
2/20/201531.8432.1031.8432.10511
2/19/201531.9832.0531.8431.841,753
2/18/201531.8331.9731.8331.90599
2/17/201531.6831.6931.5531.55710
2/13/201532.0032.0031.9531.95677
2/12/201530.8832.7530.8831.881,202
2/11/201531.0531.3131.0531.203,877
2/10/201530.2930.6230.1130.621,600
2/9/201530.1630.3630.1630.36950
2/6/201530.9130.9230.6030.697,204
2/5/201530.5630.7330.5630.61577
2/4/201530.9930.9930.9930.99100
2/3/201530.9830.9830.6230.62231
2/2/201529.6029.6029.6029.602,804
1/30/201530.7130.7330.5930.59804
1/29/201530.3431.2230.3431.221,960
1/28/201530.7930.7930.1130.73500
1/27/201529.8930.5129.8930.45988
1/26/201530.3730.3730.1930.23315
1/23/201529.8930.7829.8930.786,029
1/22/201529.0929.5929.0929.501,590
1/21/201528.0029.0927.9929.098,249
1/20/201527.5928.0027.5927.937,621
1/19/201527.0227.0227.0227.020
1/16/201527.0327.4926.8627.491,600
1/15/201526.7727.0226.7226.721,300
1/14/201526.7426.8926.7326.87700
1/13/201527.1527.1526.5926.811,064
1/12/201526.5226.8426.5226.771,666
1/9/201526.8926.9426.6926.80600
1/8/201526.5826.6626.5026.66613
1/7/201526.2526.2726.2526.27248
1/6/201525.4225.8525.4225.85854
1/5/201525.9825.9825.9825.9850
1/2/201526.7527.0226.6827.00840
12/31/201426.7426.7426.5426.63400
12/30/201426.2026.2026.2026.200
12/29/201426.5226.5326.4126.45757
12/24/201426.6026.6026.6026.60464
12/23/201426.4326.7026.4326.465,632
12/22/201426.6627.0026.1426.665,900
12/19/201426.3327.0026.3326.812,873
12/18/201426.1326.2025.7126.122,385
12/17/201425.6825.8525.6725.85440
12/16/201424.6224.9724.6224.801,115
12/15/201424.4624.7124.4224.71621
12/12/201424.7624.9524.3324.511,240
12/11/201425.4225.5025.3525.50609
12/10/201426.2126.2125.4925.49500
12/9/201426.0526.8425.5826.841,593
12/8/201426.5926.8226.5826.821,460
12/5/201425.9926.5025.7725.771,660
12/4/201425.3925.8825.3225.88630
12/3/201425.0025.1924.9025.1910,985
12/2/201424.5524.7924.4824.483,207
12/1/201424.1024.1023.8824.051,150
11/28/201424.8925.9924.8925.992,747
11/27/201424.8924.8924.8924.89136
11/26/201424.8724.9924.7624.891,191
11/25/201424.1924.9924.1924.742,553
11/24/201423.4523.8423.4523.721,013
11/21/201423.1923.1923.1823.18375
11/20/201423.0223.0223.0223.020
11/19/201423.1923.4023.1923.403,075
11/18/201423.4423.5023.3523.357,011
11/17/201423.3023.4723.1223.284,815
11/14/201423.3923.3923.2323.24400
11/13/201423.6723.6723.4923.49341
11/12/201423.2523.5023.2423.50400
11/11/201423.5323.5323.5323.53400
11/10/201421.3023.5021.3023.501,037
11/7/201422.7622.7622.4622.46300
11/6/201422.8122.8122.8122.810
11/5/201422.9223.2922.9223.23442
11/4/201424.4224.4224.1324.23500
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center