Indicators

Mdc Partners Cl A (NQ: MDCA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.70	20.09	19.54	19.98	312,734	+0.30(+1.53%)
May 28, 2015	19.66	19.81	19.36	19.68	188,244	-0.08(-0.38%)
May 27, 2015	19.57	19.87	19.39	19.75	316,670	+0.25(+1.31%)
May 26, 2015	19.70	19.77	19.24	19.50	200,699	-0.27(-1.38%)
May 22, 2015	20.11	19.77	19.77	19.77	180,167	-0.43(-2.15%)
May 21, 2015	19.93	20.23	19.73	20.21	246,350	+0.22(+1.08%)
May 20, 2015	20.30	20.40	19.98	19.99	215,144	-0.19(-0.93%)
May 19, 2015	20.11	20.31	19.73	20.18	267,161	+0.04(+0.19%)
May 18, 2015	19.73	20.45	19.58	20.14	334,389	+0.40(+2.00%)
May 15, 2015	20.05	20.06	19.72	19.74	411,464	-0.27(-1.37%)
May 14, 2015	19.63	20.29	19.49	20.02	647,992	+0.52(+2.66%)
May 13, 2015	19.46	19.88	19.25	19.50	758,869	+0.14(+0.73%)
May 12, 2015	19.40	19.40	19.11	19.36	304,106	-0.12(-0.63%)
May 11, 2015	19.51	19.78	19.46	19.48	234,817	-0.08(-0.43%)
May 08, 2015	19.78	19.84	19.43	19.57	313,204	-0.08(-0.38%)
May 07, 2015	19.91	20.12	19.59	19.64	342,729	-0.26(-1.33%)
May 06, 2015	19.22	19.94	19.06	19.90	567,775	+0.66(+3.43%)
May 05, 2015	18.76	19.26	18.75	19.25	911,847	+0.38(+2.03%)
May 04, 2015	18.97	19.25	18.62	18.86	511,354	-0.09(-0.49%)

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.