MDCA

MDC Partners Inc. CL A Subordinate Voting Shares Historical Stock Prices

$17.86
*  
1.36
7.08%
Get MDCA Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading MDCA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.28 18.53 17.70 17.86 1,463,320
06/24/2016 18.28 18.53 17.7 17.86 1,463,320
06/23/2016 18.9 19.26 18.15 19.22 409,688
06/22/2016 18.06 18.79 18.01 18.67 390,076
06/21/2016 18.26 18.31 17.85 18.09 289,684
06/20/2016 18.41 18.47 18.13 18.25 498,300
06/17/2016 18.47 18.49 18.14 18.17 483,893
06/16/2016 17.93 18.53 17.74 18.49 362,382
06/15/2016 17.69 18.17 17.62 18.1 224,815
06/14/2016 17.52 17.68 17.28 17.66 293,996
06/13/2016 17.84 17.92 17.47 17.6 367,828
06/10/2016 18.19 18.46 17.75 17.89 289,895
06/09/2016 18.39 18.47 18.245 18.4 242,976
06/08/2016 18.4 18.45 18.06 18.45 261,938
06/07/2016 17.87 18.4 17.87 18.4 386,102
06/06/2016 17.81 18.09 17.75 17.95 183,749
06/03/2016 18.25 18.25 17.18 17.755 405,987
06/02/2016 17.81 18.3 17.81 18.27 568,312
06/01/2016 17.8 17.86 17.43 17.82 478,148
05/31/2016 17.37 17.94 17 17.94 1,195,964
05/27/2016 16.8 17.39 16.73 17.24 588,719
05/26/2016 16.82 17.19 16.76 16.82 274,132
05/25/2016 17.06 17.24 16.71 16.74 385,240
05/24/2016 16.37 17.16 16.28 17.01 518,208
05/23/2016 16.4 16.62 16.21 16.27 490,219
05/20/2016 16.18 16.53 16 16.46 481,667
05/19/2016 16.06 16.45 15.935 16.35 480,768
05/18/2016 16.25 16.4617 16.03 16.21 352,183
05/17/2016 16.5 16.56 16.06 16.28 497,294
05/16/2016 16.76 16.8697 16.44 16.47 598,540
05/13/2016 16.51 16.99 16.33 16.78 742,729
05/12/2016 17.08 17.13 16.37 16.51 470,372
05/11/2016 17.2 17.72 16.83 16.98 358,687
05/10/2016 17.42 17.55 17.21 17.25 538,503
05/09/2016 17.12 17.7611 16.85 17.47 592,146
05/06/2016 17.49 17.64 16.98 17.06 649,528
05/05/2016 17.8 18.01 17.13 17.5 914,250
05/04/2016 19.26 19.98 16.36 17.65 3,835,767
05/03/2016 20.22 20.3 19.4 19.74 1,004,479
05/02/2016 20.8 20.83 19.18 20.5 1,960,717
04/29/2016 22.92 23.14 17.57 20.24 9,128,519
04/28/2016 23.24 23.9 22.98 23.01 796,011
04/27/2016 23.13 23.39 22.73 23.3 476,042
04/26/2016 23 23.22 22.85 23.2 421,372
04/25/2016 22.76 22.99 22.6 22.97 469,817
04/22/2016 22.74 23.01 22.63 22.86 505,499
04/21/2016 22.47 22.795 22.38 22.66 359,695
04/20/2016 22.48 22.69 21.63 22.41 256,051
04/19/2016 22.87 23.09 22.4 22.43 230,875
04/18/2016 22.75 22.99 22.54 22.88 419,975
04/15/2016 22.31 23.09 22.2138 22.84 534,124
04/14/2016 22.47 23 22.13 22.41 750,417
04/13/2016 22.34 22.47 21.84 22 497,863
04/12/2016 21.99 22.4 21.84 22.22 331,561
04/11/2016 22.03 22.52 21.545 21.98 325,969
04/08/2016 22.51 22.59 21.88 21.95 255,931
04/07/2016 22.73 22.82 22.1 22.29 250,973
04/06/2016 22.7 23.12 22.395 22.86 209,099
04/05/2016 22.95 22.99 22.45 22.7 408,475
04/04/2016 23.55 23.6 22.865 23.08 363,099
04/01/2016 23.39 23.71 22.98 23.6 318,232
03/31/2016 23.71 23.85 23.47 23.6 236,435
03/30/2016 23.81 23.845 23.53 23.78 208,067
03/29/2016 22.68 23.75 22.05 23.75 296,603
03/28/2016 22.79 22.95 22.59 22.71 190,444
03/24/2016 22.61 23.02 22.41 22.66 140,698
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?