Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 4.560 4.740 4.510 4.660 93,773 +0.15(+3.33%)
May 27, 2021 4.730 4.800 4.500 4.510 142,472 -0.18(-3.84%)
May 26, 2021 4.710 4.780 4.680 4.690 60,589 +0.02(+0.43%)
May 25, 2021 5.110 5.131 4.660 4.670 202,938 -0.44(-8.61%)
May 24, 2021 5.210 5.320 5.060 5.110 211,459 -0.11(-2.11%)
May 21, 2021 5.500 5.500 5.160 5.220 350,371 -0.24(-4.40%)
May 20, 2021 5.360 5.500 5.260 5.460 531,769 +0.14(+2.63%)
May 19, 2021 5.340 5.410 5.200 5.320 265,428 -0.07(-1.30%)
May 18, 2021 5.250 5.430 5.200 5.390 398,315 +0.19(+3.65%)
May 17, 2021 5.390 5.390 5.120 5.200 144,040 -0.13(-2.44%)
May 14, 2021 5.000 5.350 4.880 5.330 418,685 +0.40(+8.11%)
May 13, 2021 4.890 5.120 4.720 4.930 505,402 +0.07(+1.44%)
May 12, 2021 4.900 4.990 4.800 4.860 241,011 -0.11(-2.21%)
May 11, 2021 4.740 4.990 4.670 4.970 137,525 +0.16(+3.33%)
May 10, 2021 4.950 4.950 4.780 4.810 119,329 -0.09(-1.84%)
May 07, 2021 4.920 4.960 4.820 4.900 177,130 -0.04(-0.81%)
May 06, 2021 4.880 4.940 4.740 4.940 182,762 +0.02(+0.41%)
May 05, 2021 4.540 5.000 4.460 4.920 1,002,719 +0.40(+8.85%)
May 04, 2021 4.360 4.550 4.290 4.520 222,706 +0.08(+1.80%)
May 03, 2021 4.540 4.540 4.250 4.440 137,829 -0.02(-0.45%)
Apr 30, 2021 4.370 4.550 4.320 4.460 176,100 +0.04(+0.90%)
Apr 29, 2021 4.460 4.550 4.260 4.420 229,351 -0.04(-0.90%)
Apr 28, 2021 4.200 4.940 4.200 4.460 443,426 +0.26(+6.19%)
Apr 27, 2021 4.150 4.500 4.120 4.200 663,930 +0.09(+2.19%)
Apr 26, 2021 4.150 4.250 4.050 4.110 115,384 +0.08(+1.99%)
Apr 23, 2021 4.120 4.140 3.890 4.030 280,500 +0.13(+3.33%)
Apr 22, 2021 3.640 4.130 3.540 3.900 178,405 +0.26(+7.14%)
Apr 21, 2021 3.270 3.710 3.270 3.640 79,171 +0.33(+9.97%)
Apr 20, 2021 3.560 3.660 3.280 3.310 121,293 -0.26(-7.28%)
Apr 19, 2021 3.810 3.890 3.550 3.570 111,921 -0.19(-5.05%)
Apr 16, 2021 3.800 3.800 3.560 3.760 104,600 -0.04(-1.05%)
Apr 15, 2021 3.700 3.800 3.570 3.800 111,883 +0.09(+2.43%)
Apr 14, 2021 3.560 3.750 3.560 3.710 145,713 +0.16(+4.51%)
Apr 13, 2021 3.710 3.740 3.550 3.550 50,968 -0.20(-5.33%)
Apr 12, 2021 3.730 3.800 3.590 3.750 75,619 +0.07(+1.90%)
Apr 09, 2021 3.690 3.690 3.510 3.680 44,400 -0.02(-0.54%)
Apr 08, 2021 3.640 3.730 3.485 3.700 91,932 +0.05(+1.37%)
Apr 07, 2021 3.640 3.700 3.600 3.650 62,933 +0.07(+1.96%)
Apr 06, 2021 3.480 3.650 3.440 3.580 74,939 +0.08(+2.29%)
Apr 05, 2021 3.460 3.600 3.385 3.500 141,106 +0.06(+1.74%)
Apr 01, 2021 3.160 3.500 3.160 3.440 104,100 +0.32(+10.26%)
Mar 31, 2021 3.136 3.225 3.120 3.120 58,845 -0.08(-2.50%)
Mar 30, 2021 3.120 3.260 3.070 3.200 39,566 +0.05(+1.59%)
Mar 29, 2021 3.300 3.300 3.110 3.150 82,036 -0.17(-5.12%)
Mar 26, 2021 3.410 3.410 3.210 3.320 73,500 -0.03(-0.90%)
Mar 25, 2021 3.170 3.420 3.160 3.350 123,406 +0.13(+4.04%)
Mar 24, 2021 3.380 3.460 3.210 3.220 503,488 -0.03(-0.92%)
Mar 23, 2021 3.360 3.500 3.210 3.250 100,542 -0.12(-3.56%)
Mar 22, 2021 3.660 3.660 3.370 3.370 164,604 -0.24(-6.65%)
Mar 19, 2021 3.730 3.945 3.490 3.610 674,500 -0.17(-4.50%)
Mar 18, 2021 3.870 3.870 3.660 3.780 246,587 -0.09(-2.33%)
Mar 17, 2021 3.840 4.020 3.620 3.870 274,299 +0.03(+0.78%)
Mar 16, 2021 4.000 4.087 3.610 3.840 263,514 -0.05(-1.29%)
Mar 15, 2021 3.400 3.930 3.400 3.890 309,138 +0.47(+13.74%)
Mar 12, 2021 3.330 3.420 3.305 3.420 79,700 +0.09(+2.70%)
Mar 11, 2021 3.300 3.400 3.200 3.330 121,194 +0.08(+2.46%)
Mar 10, 2021 3.380 3.400 3.185 3.250 56,475 +0.07(+2.20%)
Mar 09, 2021 3.100 3.180 3.020 3.180 125,548 +0.29(+10.03%)
Mar 08, 2021 3.050 3.060 2.820 2.890 96,731 -0.17(-5.56%)
Mar 05, 2021 3.080 3.104 2.870 3.060 171,400 -0.01(-0.33%)
Mar 04, 2021 3.320 3.335 2.790 3.070 330,490 -0.25(-7.53%)
Mar 03, 2021 3.360 3.490 3.230 3.320 219,048 +0.07(+2.15%)
Mar 02, 2021 3.300 3.300 3.110 3.250 188,556 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.