MDC Partners Historical Data - MDCA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
MDC Partners Inc MDCA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.04 1.72% 2.36 2.39 2.30 2.34 2.32 16:47:12
more quote information »

MDCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week2.12.42.062.2601135k0.2612.38%
1 Month2.42.642.052.3406212k-0.04-1.67%
3 Months33.052.052.5765250k-0.64-21.33%
6 Months3.363.531.652.4049479k-1-29.76%
1 Year4.654.951.652.7300470k-2.29-49.25%
3 Years13.0913.37311.656.0188518k-10.73-81.97%
5 Years19.7528.651.6510.7283471k-17.39-88.05%

MDCA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 20192.32+0.02+0.87%2.262.40155,726
Aug 20 20192.30+0.01+0.44%2.212.3181,071
Aug 19 20192.29+0.02+0.88%2.222.30165,868
Aug 16 20192.27+0.13+6.07%2.122.28118,998
Aug 15 20192.14+0.05+2.39%2.062.16155,725
Aug 14 20192.09-0.12-5.43%2.052.18313,911
Aug 13 20192.21-0.04-1.56%2.132.34196,682
Aug 12 20192.245-0.19-7.61%2.212.44316,183
Aug 09 20192.43-0.08-3.19%2.412.52141,548
Aug 08 20192.51+0.08+3.29%2.302.62319,421
Aug 07 20192.43+0.15+6.58%2.342.545483,021
Aug 06 20192.28+0.03+1.33%2.222.29174,497
Aug 05 20192.25-0.08-3.43%2.232.34287,859
Aug 02 20192.33+0.01+0.43%2.302.40129,970
Aug 01 20192.32-0.18-7.20%2.302.49249,903
Jul 31 20192.500.000.00%2.45012.64328,542
Jul 30 20192.50+0.06+2.46%2.382.52246,436
Jul 29 20192.440.000.00%2.392.45116,956
Jul 26 20192.44+0.05+2.09%2.362.45132,517
Jul 25 20192.39+0.01+0.42%2.362.41123,004
Jul 24 20192.38+0.01+0.42%2.352.475204,472
Jul 23 20192.37-0.03-1.25%2.302.39146,655
Jul 22 20192.40-0.06-2.44%2.332.51178,301
See More Historical Prices »


Your Recent History
NASDAQ
MDCA
MDC Partne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.