MDC Partners Historical Data - MDCA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  -0.01 -0.34% 2.89 2.99 2.79 2.79 2.90 18:00:17
more quote information »

MDCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week2.53.082.422.7460581k0.3915.60%
1 Month2.353.082.212.5875325k0.5422.98%
3 Months2.513.082.052.5055261k0.3815.14%
6 Months1.983.441.652.4408409k0.9145.96%
1 Year4.354.851.652.6556477k-1.46-33.56%
3 Years11.812.25671.655.8252515k-8.91-75.51%
5 Years20.828.651.6510.5426472k-17.91-86.11%

MDCA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20192.89-0.01-0.34%2.792.991,584,962
Sep 19 20192.90+0.02+0.69%2.863.08648,958
Sep 18 20192.88-0.01-0.35%2.852.95484,334
Sep 17 20192.89+0.21+7.84%2.602.89380,128
Sep 16 20192.68+0.11+4.28%2.662.73228,327
Sep 13 20192.57+0.09+3.63%2.422.651,161,931
Sep 12 20192.48-0.07-2.75%2.452.65584,548
Sep 11 20192.55+0.05+2.00%2.462.60452,886
Sep 10 20192.50-0.02-0.79%2.462.66450,198
Sep 09 20192.52+0.03+1.20%2.442.55500,860
Sep 06 20192.49+0.10+4.18%2.3752.50111,845
Sep 05 20192.39+0.06+2.58%2.342.42219,294
Sep 04 20192.33-0.04-1.69%2.282.41119,893
Sep 03 20192.37+0.02+0.85%2.262.4092,735
Aug 30 20192.35-0.01-0.42%2.342.4265,207
Aug 29 20192.36-0.01-0.42%2.332.53121,086
Aug 28 20192.37+0.10+4.41%2.262.3987,495
Aug 27 20192.27-0.03-1.30%2.212.38169,751
Aug 26 20192.30+0.01+0.44%2.262.33135,324
Aug 23 20192.29-0.07-2.97%2.252.39157,370
Aug 22 20192.36+0.04+1.72%2.302.39154,327
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.