$26.81 0.00 (%) MDC Partners Inc - TSX

Dec. 19, 2014 | 03:58 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
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
11/3/201423.6124.3323.6124.33800
10/31/201423.1623.2522.7222.722,500
10/30/201422.2022.6521.5022.505,435
10/29/201423.4423.4923.4223.49350
10/28/201423.5123.5923.3823.44542
10/27/201422.7623.1222.7623.12598
10/24/201422.6322.8022.6322.761,798
10/23/201422.6022.7322.6022.731,300
10/22/201422.8822.9922.8822.93400
10/21/201422.0022.0022.0022.00100
10/20/201422.0222.0321.7921.791,004
10/17/201421.3322.0321.2021.771,766
10/16/201422.2922.2921.3121.33937
10/15/201422.1822.2121.5921.91938
10/14/201419.8921.7219.8921.722,090
10/10/201421.1921.1920.4520.45600
10/9/201420.9620.9620.9620.960
10/8/201420.5120.7420.5120.74961
10/7/201421.0121.2220.8020.801,400
10/6/201421.1421.1421.1421.14100
10/3/201421.5121.5121.3521.35340
10/2/201420.5120.5720.2320.501,700
10/1/201421.3121.3120.7021.101,387
9/30/201421.7921.7921.5121.51906
9/29/201421.9022.1021.8621.86700
9/26/201422.0122.2021.8721.871,464
9/25/201422.0122.0122.0122.01100
9/24/201422.5622.5722.5222.52351
9/23/201422.7522.8222.7422.82307
9/22/201422.7823.0422.5522.651,535
9/19/201422.8122.8122.0122.251,225
9/18/201422.8322.8522.8322.85350
9/17/201423.0123.2923.0123.241,475
9/16/201423.7623.7623.0123.20671
9/15/201423.9323.9523.8123.82546
9/12/201424.5224.7424.4024.741,425
9/11/201424.0224.4824.0224.231,600
9/10/201424.0124.0123.8623.86250
9/9/201424.5324.8024.2724.271,100
9/8/201424.5024.5024.5024.50200
9/5/201424.3124.5524.2924.471,209
9/4/201424.2824.2824.2824.28105
9/3/201424.4924.5324.0624.165,660
9/2/201424.0024.4424.0024.3410,594
8/29/201423.5823.8523.5823.85200
8/28/201423.6823.7723.6723.711,723
8/27/201423.5823.7223.5023.7219,800
8/26/201422.7423.2822.7423.231,250
8/25/201422.6622.7622.6622.75300
8/22/201421.6222.9721.6222.731,300
8/21/201422.1522.1521.4721.623,642
8/20/201422.1922.1922.0122.01263
8/19/201423.1223.1222.7322.80630
8/18/201422.6222.9022.6122.891,140
8/15/201422.7122.7322.5122.62860
8/14/201422.1022.1122.0422.041,300
8/13/201421.8521.8521.8521.85375
8/12/201421.0021.0621.0021.061,458
8/11/201420.9721.5020.9721.001,377
8/8/201420.5720.5720.4820.48321
8/7/201421.0021.0020.7620.79600
8/6/201421.9921.9921.5621.56300
8/5/201421.7621.8021.5521.80823
8/1/201422.5022.5522.5022.55600
7/31/201423.4623.4622.8922.89700
7/30/201423.7923.7923.7923.79100
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center