$21.79 +0.02 (%) MDC Partners Inc - TSX

Oct. 20, 2014 | 01:48 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
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
7/29/201423.7323.8923.7323.89200
7/28/201423.8023.8623.5023.561,408
7/25/201423.8124.0023.6123.921,740
7/24/201422.8722.8722.8022.80300
7/23/201422.8122.8122.8122.8113
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
  • Showing 1-100 of 1,229 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center