MDC Partners Inc $22.65

up +0.40


22/9/2014 03:54 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
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
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
Trading Center