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
  -0.06 -2.27% 2.58 2.66 2.54 2.65 2.64 18:01:37
more quote information »

MDCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.612.712.532.5990,997-0.03-1.15%
1 Month2.412.852.402.61183,2750.177.05%
3 Months2.833.432.112.62248,282-0.25-8.83%
6 Months2.613.432.052.62247,849-0.03-1.15%
1 Year2.883.531.652.51366,029-0.30-10.42%
3 Years6.9512.25671.655.63413,620-4.37-62.88%
5 Years23.00428.651.6510.00474,795-20.42-88.78%

MDCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 2.58 -0.06 -2.27% 2.65 2.66 2.54 129,407
Jan 16 2020 2.64 0.05 1.93% 2.60 2.66 2.57 93,439
Jan 15 2020 2.59 0.01 0.39% 2.60 2.71 2.58 86,630
Jan 14 2020 2.58 0.03 1.18% 2.57 2.69 2.53 92,419
Jan 13 2020 2.55 -0.02 -0.78% 2.59 2.61 2.54 77,494
Jan 10 2020 2.57 -0.02 -0.77% 2.61 2.63 2.55 105,002
Jan 09 2020 2.59 -0.03 -1.15% 2.62 2.71 2.58 103,101
Jan 08 2020 2.62 -0.01 -0.38% 2.63 2.70 2.61 108,853
Jan 07 2020 2.63 -0.14 -5.05% 2.75 2.82 2.62 140,021
Jan 06 2020 2.77 -0.03 -1.07% 2.74 2.80 2.73 94,173
Jan 03 2020 2.80 -0.04 -1.41% 2.79 2.85 2.78 103,078
Jan 02 2020 2.84 0.07 2.53% 2.78 2.85 2.70 124,129
Dec 31 2019 2.77 -0.02 -0.72% 2.75 2.82 2.71 120,808
Dec 30 2019 2.79 0.10 3.53% 2.70 2.84 2.68 241,177
Dec 27 2019 2.695 0.09 3.65% 2.62 2.72 2.59 235,943
Dec 26 2019 2.60 0.03 1.17% 2.59 2.65 2.55 180,796
Dec 24 2019 2.57 0.04 1.58% 2.53 2.61 2.53 97,561
Dec 23 2019 2.53 0.09 3.69% 2.45 2.60 2.44 1,017,901
Dec 20 2019 2.44 0.00 0.0% 2.41 2.47 2.40 319,677
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.