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
-0.015 -0.63% 2.37 2.33 2.45 2.42 2.385 18:00:35
more quote information »

MDCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.412.452.252.3685,867-0.04-1.66%
1 Month2.462.512.152.34102,496-0.09-3.66%
3 Months2.282.852.112.48173,7030.093.95%
6 Months2.323.432.112.64232,0500.052.16%
1 Year3.253.531.652.49355,705-0.88-27.08%
3 Years9.0012.25671.655.52401,468-6.63-73.67%
5 Years25.5028.651.659.88473,986-23.13-90.71%

MDCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 2.36 -0.03 -1.05% 2.42 2.45 2.33 63,508
Feb 20 2020 2.385 0.01 0.63% 2.34 2.40 2.27 109,098
Feb 19 2020 2.37 0.04 1.5% 2.34 2.38 2.25 51,889
Feb 18 2020 2.335 -0.02 -0.64% 2.37 2.37 2.31 37,217
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
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.