MDC Partners Historical Data - MDCA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MDC Partners Inc MDCA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1.08 1.01 1.16 1.16 1.08 18:01:13
more quote information »

MDCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.631.631.011.25201,362-0.55-33.74%
1 Month2.232.241.011.47237,783-1.15-51.57%
3 Months2.612.711.011.93167,381-1.53-58.62%
6 Months2.803.431.012.38204,368-1.72-61.43%
1 Year2.183.441.012.53267,123-1.10-50.46%
3 Years9.5012.25671.015.27389,269-8.42-88.63%
5 Years28.3028.641.019.58471,750-27.22-96.18%

MDCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1.08 -0.04 -3.14% 1.16 1.16 1.01 178,211
Apr 02 2020 1.115 -0.17 -12.89% 1.27 1.34 1.09 428,560
Apr 01 2020 1.28 -0.17 -11.72% 1.41 1.41 1.21 205,909
Mar 31 2020 1.45 0.08 5.84% 1.38 1.49 1.29 129,181
Mar 30 2020 1.37 0.02 1.48% 1.33 1.40 1.27 145,339
Mar 27 2020 1.35 -0.32 -19.16% 1.63 1.63 1.33 97,823
Mar 26 2020 1.67 0.17 11.33% 1.52 1.75 1.51 210,969
Mar 25 2020 1.50 0.29 23.97% 1.24 1.72 1.23 243,348
Mar 24 2020 1.21 0.02 1.68% 1.21 1.31 1.14 334,022
Mar 23 2020 1.19 0.13 12.26% 1.10 1.24 1.04 283,538
Mar 20 2020 1.06 -0.39 -26.9% 1.56 1.56 1.02 544,221
Mar 19 2020 1.45 0.12 9.02% 1.37 1.5179 1.35 199,050
Mar 18 2020 1.33 -0.43 -24.43% 1.69 1.70 1.25 412,634
Mar 17 2020 1.76 0.26 17.33% 1.54 1.88 1.50 286,440
Mar 16 2020 1.50 -0.53 -26.11% 1.69 1.98 1.50 204,739
Mar 13 2020 2.03 0.26 14.69% 1.91 2.04 1.775 124,254
Mar 12 2020 1.77 -0.28 -13.66% 1.95 1.9603 1.75 227,484
Mar 11 2020 2.05 0.01 0.49% 2.00 2.07 1.97 162,889
Mar 10 2020 2.04 0.09 4.62% 1.97 2.12 1.97 169,938
Mar 09 2020 1.95 -0.16 -7.58% 1.95 2.01 1.90 152,809
Mar 06 2020 2.11 -0.16 -7.05% 2.23 2.24 2.03 186,950
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.