$23.04 +0.98 (%) MDC Partners Inc - TSX

Jul. 31, 2015 | 02:05 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
7/31/201522.8823.0422.8723.04300
7/30/201522.0622.0622.0622.060
7/29/201522.0022.0621.9422.062,300
7/28/201522.1922.2322.0022.202,500
7/27/201522.3123.1421.6621.6615,571
7/24/201523.8023.8023.4023.411,991
7/23/201524.1824.2023.7923.792,859
7/22/201522.7524.5122.7524.514,700
7/21/201522.9823.3022.5923.307,833
7/20/201522.6624.0422.6622.7834,775
7/17/201524.2424.2424.2424.240
7/16/201524.0024.0024.0024.000
7/15/201524.3924.3923.9824.003,916
7/14/201524.3524.4424.1024.37947
7/13/201524.0224.3723.9924.37600
7/10/201523.9223.9223.5623.561,000
7/9/201524.0624.0623.5123.51374
7/8/201524.0224.0523.5323.6716,929
7/7/201523.8724.0523.5124.033,140
7/6/201524.1524.4924.0524.053,131
7/3/201524.2624.2624.2624.260
7/2/201524.5124.5124.2024.26300
6/30/201524.7824.7824.6224.67808
6/29/201525.2425.2424.5324.611,853
6/26/201525.7925.9125.5625.561,800
6/25/201525.7325.7325.5325.642,626
6/24/201525.8925.8925.7025.70820
6/23/201525.9025.9025.5925.592,019
6/22/201525.2125.2125.2125.21100
6/19/201525.8425.8425.8425.840
6/18/201525.5125.8925.5025.84679
6/17/201525.6425.7525.5525.602,800
6/16/201525.0725.3125.0525.31700
6/15/201524.7325.0224.7324.991,014
6/12/201524.8825.0324.8425.0337,219
6/11/201524.7325.0624.7324.782,000
6/10/201524.5124.8524.3324.381,854
6/9/201524.5124.7024.5124.70200
6/8/201524.8724.8724.8724.870
6/5/201525.9525.9524.8724.871,000
6/4/201526.1426.1825.9525.951,489
6/3/201526.2526.7926.2526.502,702
6/2/201525.7026.2725.7025.965,004
6/1/201526.1026.2925.7925.966,810
5/29/201526.0926.2526.0926.25374
5/28/201526.0926.0926.0926.090
5/27/201525.8626.1025.8626.091,450
5/26/201526.0026.0025.4725.62687
5/25/201525.6925.6925.2025.20347
5/22/201525.8025.8025.7625.77600
5/21/201526.0526.1325.9926.11584
5/20/201526.2026.2026.1326.20500
5/19/201525.7026.2425.7026.241,500
5/15/201525.4325.5225.2325.23850
5/14/201524.9325.5924.8625.59600
5/13/201524.5124.8624.5124.86600
5/12/201525.0125.0124.6924.85498
5/11/201525.2925.2925.2025.20345
5/8/201525.4225.4224.9224.92942
5/7/201525.5725.5825.0825.081,350
5/6/201524.5125.2924.5125.272,511
5/5/201524.5224.8024.4324.80581
5/4/201524.5424.5524.2524.551,344
5/1/201525.3425.3524.4024.532,914
4/30/201526.1026.4125.1825.217,202
4/29/201523.3226.4023.3226.2528,957
4/28/201526.9826.9821.7224.2067,297
4/27/201534.3934.3933.5533.802,870
4/24/201533.9733.9733.9733.970
4/23/201534.0534.0534.0534.050
4/22/201534.6134.6134.6134.610
4/21/201534.8534.8534.6134.61927
4/20/201533.5633.5633.5633.56111
4/17/201533.7134.0033.0833.08889
4/16/201534.0134.0134.0034.00230
4/15/201534.6034.6034.6034.60100
4/14/201534.7534.8934.2234.893,969
4/13/201533.9035.0433.9034.961,700
4/10/201534.4834.4833.9333.991,530
4/9/201535.1535.1534.4634.461,060
4/8/201534.8235.7534.8235.75230
4/7/201534.7534.7534.7534.750
4/6/201535.3135.3134.4534.651,700
4/2/201535.6735.6735.6735.67212
4/1/201535.4535.5735.2035.20346
3/31/201535.7536.3435.7536.34740
3/30/201535.4835.7535.4835.512,466
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
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!