MDC Partners Inc $22.80

down -0.74


24/7/2014 03:01 PM  |  TSX : MDZ.A.TO  
Industries : Media / Marketing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDZ.A.TO historical data

Date Open High Low Close Volume
7/24/201422.8722.8722.8022.80300
7/23/201423.5423.5423.5423.540
7/22/201423.5423.5423.5423.54100
7/21/201422.7123.0922.7123.09787
7/18/201422.9222.9222.9222.920
7/17/201423.0623.1122.8622.921,060
7/16/201422.9723.1422.9022.96800
7/15/201423.3923.4023.2823.28500
7/14/201423.8623.8623.7223.72300
7/11/201423.2923.2923.2923.29212
7/10/201422.6423.4322.6423.43650
7/9/201422.8523.3122.8423.3112,169
7/8/201422.8522.8522.8522.850
7/7/201423.3023.3022.9422.94200
7/4/201422.0022.0022.0022.000
7/3/201422.0022.0022.0022.000
7/2/201423.2023.2023.2023.20350
6/30/201423.1523.2122.8322.83787
6/27/201423.1523.2023.0723.071,163
6/26/201422.8122.9222.7522.75300
6/25/201422.1622.1622.1622.160
6/24/201422.0022.6322.0022.63758
6/23/201420.5121.8720.5121.87400
6/20/201421.2021.6121.1521.611,470
6/19/201421.2121.3021.0421.2011,890
6/18/201421.0321.4621.0321.462,155
6/17/201422.0022.1021.8522.012,025
6/16/201422.0022.0022.0022.00200
6/13/201422.5122.6022.5122.60553
6/12/201423.6023.6022.7022.891,130
6/11/201424.1724.1723.5923.591,040
6/10/201423.2724.0123.2724.01825
6/9/201423.8323.8323.7923.79200
6/6/201424.3524.3724.3324.33600
6/5/201423.6923.6923.6923.690
6/4/201423.2523.8223.2523.481,700
6/3/201422.8123.2522.7423.251,076
6/2/201422.8823.2022.8823.20650
5/30/201422.9823.0822.6722.67852
5/29/201423.0223.0222.9522.95200
5/28/201422.7823.0122.7023.01500
5/27/201423.4123.4123.4123.41221
5/26/201423.2523.2523.2523.256
5/23/201423.3823.4323.2923.4385,716
5/22/201422.7023.1022.5223.109,143
5/21/201422.4922.5022.4922.502,050
5/20/201423.1523.1522.2522.502,140
5/16/201423.1523.2123.1523.19499
5/15/201422.9523.1522.8823.152,615
5/14/201424.0624.0623.6823.78900
5/13/201424.3924.8823.8523.852,250
5/12/201426.1427.3726.1427.377,231
5/9/201425.7526.0525.7025.951,200
5/8/201426.2326.2325.0025.001,100
5/7/201425.7125.9925.5025.99400
5/6/201426.6426.7026.6026.70485
5/5/201427.0027.2527.0027.251,947
5/2/201426.4926.6726.2326.493,117
5/1/201426.4126.4125.8126.12450
4/30/201426.0026.8525.8926.851,100
4/29/201426.5626.5926.3226.441,638
4/28/201426.9126.9426.0026.002,098
4/25/201426.9928.0026.7726.9010,006
4/24/201426.4226.8026.2826.5011,498
4/23/201426.6626.6626.3826.431,700
4/22/201426.8826.8826.8826.88150
4/21/201426.8026.8026.8026.80530
4/17/201424.5426.8124.5426.811,447
4/16/201425.0025.0624.9124.91700
4/15/201424.3725.1624.3525.166,977
4/14/201425.6825.6825.5025.512,122
4/11/201424.3624.9124.3524.913,792
4/10/201425.8025.8024.7224.72916
4/9/201425.9225.9225.5225.57700
4/8/201426.2626.2625.9226.10600
4/7/201425.6326.2524.9025.673,546
4/4/201426.7826.7825.4926.002,633
4/3/201427.1227.5026.5826.982,849
4/2/201426.8126.9926.1926.908,514
4/1/201425.6026.8425.5826.8112,225
3/31/201425.0025.2524.9425.25400
3/28/201424.8624.8924.7024.8014,950
3/27/201425.1925.4325.1325.1313,441
3/26/201425.1525.4225.0025.42824
3/25/201425.8025.8025.4925.675,448
3/24/201426.1426.1424.7324.951,040
3/21/201425.9525.9525.6625.741,700
3/20/201425.9926.1425.9125.911,410
3/19/201425.9026.0025.8525.976,701
3/18/201425.2526.0025.2125.719,139
3/17/201424.0024.0024.0024.0021,730
3/14/201423.5923.6823.5023.594,412
3/13/201423.9024.6223.1323.1613,621
3/12/201422.6723.8022.6723.732,610
3/11/201423.5623.5622.8822.903,267
3/10/201424.5024.5023.2923.303,067
3/7/201425.6525.7024.5024.502,288
3/6/201425.2125.5524.9925.481,576
3/5/201425.3525.4825.2025.323,125
3/4/201425.1825.7225.1825.6112,941
Trading Center