MDCA

MDC Partners Inc. Historical Stock Prices

$20.63
*  
0.41
2.03%
Get MDCA Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading MDCA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MDCA Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-2015

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  20.11  20.65  20.10  20.63 850,324
05/05/2015 20.11 20.65 20.1 20.63 850,629
05/04/2015 20.33 20.64 19.9614 20.22 477,024
05/01/2015 20.93 21.05 20.05 20.32 605,941
04/30/2015 21.86 22 20.83 20.94 950,449
04/29/2015 19.79 22 19.5 21.86 2,445,070
04/28/2015 21.59 22.18 18 20.2 4,372,102
04/27/2015 28.45 28.62 27.67 27.98 240,878
04/24/2015 28.01 28.64 27.82 28.4 278,663
04/23/2015 27.91 28.2495 27.736 28.04 96,312
04/22/2015 28.14 28.22 27.63 28 86,398
04/21/2015 28.06 28.43 27.828 28.08 217,125
04/20/2015 27.38 27.95 27.165 27.89 212,294
04/17/2015 27.73 28.2 27.14 27.22 201,921
04/16/2015 28.33 28.37 27.78 27.91 160,352
04/15/2015 27.99 28.37 27.678 28.31 180,119
04/14/2015 27.89 27.98 27.42 27.85 136,528
04/13/2015 27.08 27.93 26.81 27.84 238,446
04/10/2015 27.61 27.6995 26.95 27 230,390
04/09/2015 28.17 28.46 27.3 27.41 227,428
04/08/2015 27.9 28.59 27.828 28.22 197,805
04/07/2015 27.99 28.31 27.49 27.89 180,090
04/06/2015 28.14 28.4495 27.5 27.92 261,334
04/02/2015 28.28 28.56 28.07 28.22 196,578
04/01/2015 28.18 28.3 27.76 28.21 164,599
03/31/2015 28.1 28.65 28 28.35 172,404
03/30/2015 28.05 28.2 28 28.11 269,561
03/27/2015 27.69 28 27.59 27.8 207,453
03/26/2015 27.51 27.8 27.4 27.65 355,585
03/25/2015 27.76 27.77 27.42 27.58 367,549
03/24/2015 27.8 27.85 27.61 27.72 154,696
03/23/2015 27.79 27.95 27.77 27.87 173,687
03/20/2015 27.7 27.98 27.43 27.79 339,544
03/19/2015 27.85 27.925 27.7 27.79 183,691
03/18/2015 27.25 27.99 27.25 27.89 197,254
03/17/2015 27.45 28 27.25 27.34 197,535
03/16/2015 27.09 27.8 26.67 27.45 339,920
03/13/2015 26.78 27.42 26.542 26.97 315,076
03/12/2015 26.09 26.84 26.08 26.75 261,757
03/11/2015 26 26.1625 25.55 25.86 182,935
03/10/2015 26.08 26.14 25.66 25.99 210,693
03/09/2015 25.69 26.365 25.69 26.28 211,386
03/06/2015 25.68 26.12 25.41 25.57 176,531
03/05/2015 26.12 26.5 25.56 26 289,904
03/04/2015 26.23 26.36 25.87 26.01 204,132
03/03/2015 26.08 26.82 25.885 26.3 485,117
03/02/2015 26.07 26.645 25.79 26.3 284,965
02/27/2015 26.39 26.68 25.89 26.02 172,592
02/26/2015 26.2 27.1 25.85 26.47 399,002
02/25/2015 26.82 27.03 26 26.16 287,010
02/24/2015 25.69 27.69 25.69 26.96 1,206,411
02/23/2015 25.49 25.56 25.28 25.42 137,099
02/20/2015 25.59 25.61 25.27 25.51 139,674
02/19/2015 25.52 25.7 25.35 25.49 82,942
02/18/2015 25.49 25.65 25.4 25.64 98,867
02/17/2015 25.6 25.65 25.34 25.6 86,640
02/13/2015 25.7 25.835 25.52 25.57 141,075
02/12/2015 24.69 26.381 24.69 25.63 317,573
02/11/2015 24.5 24.7 24.39 24.6 71,809
02/10/2015 24.6 24.67 24.05 24.6 155,183
02/09/2015 24.38 24.63 24.13 24.4 193,755
02/06/2015 24.69 24.75 24.36 24.59 145,238
02/05/2015 24.51 24.75 24.27 24.67 179,701
*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?