$25.77 -0.34 (%) MDC Partners Inc - TSX

May. 22, 2015 | 03:05 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
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
3/10/201533.0133.0133.0133.01265
3/9/201533.0633.0633.0633.06500
3/6/201532.3032.3032.2832.28260
3/5/201532.0032.5332.0032.42946
3/4/201532.4732.4732.4732.47215
3/3/201532.1832.8232.1832.801,029
3/2/201532.9733.1832.9733.17500
2/27/201533.1033.1032.3332.334,849
2/26/201532.5033.7332.5033.071,710
2/25/201533.8033.8032.2332.231,867
2/24/201532.7034.6032.7033.802,686
2/23/201531.8431.8431.8431.84120
2/20/201531.8432.1031.8432.10511
2/19/201531.9832.0531.8431.841,753
2/18/201531.8331.9731.8331.90599
2/17/201531.6831.6931.5531.55710
2/13/201532.0032.0031.9531.95677
2/12/201530.8832.7530.8831.881,202
2/11/201531.0531.3131.0531.203,877
2/10/201530.2930.6230.1130.621,600
2/9/201530.1630.3630.1630.36950
2/6/201530.9130.9230.6030.697,204
2/5/201530.5630.7330.5630.61577
2/4/201530.9930.9930.9930.99100
2/3/201530.9830.9830.6230.62231
2/2/201529.6029.6029.6029.602,804
1/30/201530.7130.7330.5930.59804
1/29/201530.3431.2230.3431.221,960
1/28/201530.7930.7930.1130.73500
1/27/201529.8930.5129.8930.45988
1/26/201530.3730.3730.1930.23315
1/23/201529.8930.7829.8930.786,029
1/22/201529.0929.5929.0929.501,590
1/21/201528.0029.0927.9929.098,249
1/20/201527.5928.0027.5927.937,621
1/19/201527.0227.0227.0227.020
1/16/201527.0327.4926.8627.491,600
1/15/201526.7727.0226.7226.721,300
1/14/201526.7426.8926.7326.87700
1/13/201527.1527.1526.5926.811,064
1/12/201526.5226.8426.5226.771,666
1/9/201526.8926.9426.6926.80600
1/8/201526.5826.6626.5026.66613
1/7/201526.2526.2726.2526.27248
1/6/201525.4225.8525.4225.85854
1/5/201525.9825.9825.9825.9850
1/2/201526.7527.0226.6827.00840
12/31/201426.7426.7426.5426.63400
12/30/201426.2026.2026.2026.200
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center