MDC Partners Historical Data - MDCA

MDCA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 2.335 -0.02 -0.64% 2.37 2.37 2.31 37,217
Feb 17 2020 2.35 0.00 +0.00% 2.41 2.41 2.31 0
Feb 14 2020 2.35 -0.07 -2.89% 2.41 2.41 2.31 145,263
Feb 13 2020 2.42 0.04 1.68% 2.36 2.43 2.336 71,798
Feb 12 2020 2.38 0.09 3.93% 2.30 2.39 2.26 114,899
Feb 11 2020 2.29 -0.02 -0.87% 2.32 2.32 2.26 50,072
Feb 10 2020 2.31 0.02 0.87% 2.30 2.35 2.23 105,062
Feb 07 2020 2.29 -0.03 -1.29% 2.31 2.31 2.25 78,251
Feb 06 2020 2.32 -0.01 -0.43% 2.34 2.36 2.29 99,440
Feb 05 2020 2.33 0.09 4.02% 2.25 2.35 2.20 94,402
Feb 04 2020 2.24 0.01 0.22% 2.20 2.31 2.20 122,614
Feb 03 2020 2.235 -0.04 -1.54% 2.29 2.3399 2.15 199,896
Jan 31 2020 2.27 -0.11 -4.62% 2.36 2.3883 2.26 133,353
Jan 30 2020 2.38 0.01 0.42% 2.36 2.40 2.30 128,427
Jan 29 2020 2.37 -0.05 -2.07% 2.43 2.47 2.36 87,676
Jan 28 2020 2.42 -0.04 -1.63% 2.46 2.48 2.39 76,946
Jan 27 2020 2.46 0.02 0.82% 2.44 2.50 2.41 78,139
Jan 24 2020 2.44 -0.02 -0.81% 2.46 2.51 2.44 162,975
Jan 23 2020 2.46 -0.10 -3.91% 2.54 2.62 2.46 264,893
Jan 22 2020 2.56 -0.01 -0.39% 2.58 2.62 2.52 61,540
Jan 21 2020 2.57 -0.01 -0.39% 2.60 2.63 2.52 116,724
Jan 20 2020 2.58 0.00 +0.00% 2.65 2.66 2.54 0
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
Jan 01 2020 2.77 0.00 +0.00% 2.75 2.82 2.71 0
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 25 2019 2.57 0.00 +0.00% 2.53 2.61 2.53 0
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
Dec 19 2019 2.44 -0.01 -0.41% 2.43 2.51 2.42 289,171
Dec 18 2019 2.45 -0.04 -1.61% 2.50 2.53 2.44 148,605
Dec 17 2019 2.49 -0.10 -3.86% 2.59 2.59 2.48 252,793
Dec 16 2019 2.59 -0.01 -0.38% 2.60 2.65 2.56 190,266
Dec 13 2019 2.60 -0.08 -2.99% 2.69 2.73 2.57 154,720
Dec 12 2019 2.68 -0.02 -0.74% 2.73 2.78 2.62 184,099
Dec 11 2019 2.70 0.11 4.25% 2.59 2.70 2.59 221,710
Dec 10 2019 2.59 0.01 0.39% 2.58 2.67 2.56 203,137
Dec 09 2019 2.58 0.06 2.38% 2.52 2.65 2.51 202,828
Dec 06 2019 2.52 0.16 6.78% 2.35 2.55 2.35 318,559
Dec 05 2019 2.36 0.05 2.16% 2.30 2.39 2.30 95,183
Dec 04 2019 2.31 0.03 1.32% 2.30 2.34 2.26 184,711
Dec 03 2019 2.28 0.08 3.64% 2.15 2.30 2.11 1,017,473
Dec 02 2019 2.20 -0.13 -5.58% 2.33 2.35 2.14 390,077
Nov 29 2019 2.33 0.02 0.87% 2.28 2.35 2.28 45,541
Nov 28 2019 2.31 0.00 +0.00% 2.28 2.37 2.26 0
Nov 27 2019 2.31 0.00 0.0% 2.28 2.37 2.26 301,074
Nov 26 2019 2.31 0.02 0.87% 2.27 2.40 2.21 763,748
Nov 25 2019 2.29 -0.05 -2.14% 2.33 2.38 2.275 288,740
Nov 22 2019 2.34 -0.06 -2.5% 2.41 2.41 2.33 209,962
Nov 21 2019 2.40 -0.06 -2.44% 2.49 2.50 2.37 285,609


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.