MDCA - MDC Partners Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20185.405.525.105.105.10254,000
Jul 19, 20185.505.625.355.455.45631,000
Jul 18, 20185.305.555.205.505.50526,200
Jul 17, 20185.405.405.155.355.35407,100
Jul 16, 20185.355.505.255.405.40555,100
Jul 13, 20185.655.655.305.455.45278,900
Jul 12, 20185.505.705.355.655.65439,400
Jul 11, 20185.505.655.305.555.55373,000
Jul 10, 20185.506.005.455.505.50716,900
Jul 09, 20185.505.585.355.505.50207,100
Jul 06, 20185.355.555.165.455.45413,200
Jul 05, 20185.205.435.105.305.30638,600
Jul 03, 20184.755.304.605.205.20684,000
Jul 02, 20184.554.724.454.704.70225,700
Jun 29, 20184.754.754.604.604.60276,100
Jun 28, 20184.904.904.554.654.65455,800
Jun 27, 20185.055.104.854.854.85266,700
Jun 26, 20185.055.154.805.105.10247,300
Jun 25, 20185.205.205.055.055.05311,200
Jun 22, 20184.905.304.855.205.201,906,100
Jun 21, 20184.904.954.754.904.90343,600
Jun 20, 20184.804.954.654.904.90463,100
Jun 19, 20184.804.834.704.754.75184,600
Jun 18, 20184.854.854.754.804.80249,600
Jun 15, 20184.754.904.664.904.90480,900
Jun 14, 20184.704.854.654.754.75227,700
Jun 13, 20184.654.784.554.654.65219,200
Jun 12, 20184.754.854.654.704.70272,100
Jun 11, 20184.654.954.654.804.80390,900
Jun 08, 20184.604.904.604.654.65468,400
Jun 07, 20184.804.804.554.654.65320,600
Jun 06, 20184.704.804.604.754.75610,900
Jun 05, 20184.454.804.454.754.75470,400
Jun 04, 20184.254.594.204.454.45858,100
Jun 01, 20184.154.304.104.254.25453,600
May 31, 20184.254.294.104.154.15444,700
May 30, 20184.254.304.104.254.25496,200
May 29, 20184.304.404.104.204.20810,000
May 25, 20184.404.404.304.404.40441,700
May 24, 20184.404.454.304.354.35730,600
May 23, 20184.504.504.404.454.45861,700
May 22, 20184.554.554.454.454.45370,400
May 21, 20184.504.604.504.504.50574,800
May 18, 20184.554.654.454.504.50945,600
May 17, 20184.354.604.304.604.601,200,700
May 16, 20184.204.404.204.304.30756,300
May 15, 20184.204.404.154.154.15986,300
May 14, 20184.304.504.104.104.10959,000
May 11, 20184.754.804.224.354.352,231,800
May 10, 20184.555.103.804.854.855,241,500
May 09, 20187.057.156.606.856.85666,600
May 08, 20187.307.357.007.057.05249,200
May 07, 20187.307.457.267.357.35261,800
May 04, 20187.007.387.007.257.25234,300
May 03, 20187.107.156.807.057.05269,000
May 02, 20187.307.457.057.157.15472,400
May 01, 20187.557.557.207.307.30392,600
Apr 30, 20187.407.657.407.557.55187,700
Apr 27, 20187.607.787.407.457.45124,600
Apr 26, 20187.557.787.267.607.60240,000
Apr 25, 20187.807.807.407.607.60333,600
Apr 24, 20187.807.957.657.757.75272,100
Apr 23, 20188.008.087.757.807.80162,300
Apr 20, 20187.958.157.857.957.95269,500
Apr 19, 20188.308.407.887.957.95407,800
Apr 18, 20188.308.658.108.208.20538,500
Apr 17, 20188.158.507.908.208.201,353,500
Apr 16, 20187.658.257.588.188.18355,400
Apr 13, 20187.707.857.457.557.55289,700
Apr 12, 20187.408.357.357.657.65584,600
Apr 11, 20186.857.056.706.856.85372,500
Apr 10, 20187.007.206.856.906.90247,000
Apr 09, 20187.057.206.956.956.95302,200
Apr 06, 20187.157.356.907.057.05315,100
Apr 05, 20187.057.547.007.157.15275,700
Apr 04, 20186.807.206.617.057.05262,300
Apr 03, 20186.957.006.756.856.85287,600
Apr 02, 20187.307.456.906.956.95379,000
Mar 29, 20187.107.307.057.207.20374,000
Mar 28, 20186.957.256.857.107.10466,500
Mar 27, 20186.757.056.606.956.95442,900
Mar 26, 20186.806.856.556.706.70225,700
Mar 23, 20186.706.806.536.656.65416,000
Mar 22, 20186.956.956.606.656.65420,700
Mar 21, 20187.057.306.907.007.00328,900
Mar 20, 20187.157.407.007.107.10369,300
Mar 19, 20187.357.457.007.107.10563,100
Mar 16, 20187.457.587.357.407.40423,500
Mar 15, 20187.707.707.357.607.60334,200
Mar 14, 20187.757.807.507.707.70258,000
Mar 13, 20187.957.957.607.657.65348,600
Mar 12, 20187.508.007.507.857.85437,500
Mar 09, 20187.457.557.207.457.45390,500
Mar 08, 20187.407.557.337.357.35203,700
Mar 07, 20187.557.607.157.457.45379,900
Mar 06, 20187.807.807.457.557.55405,400
Mar 05, 20188.108.187.757.807.80460,500
Mar 02, 20187.808.207.608.208.20407,700
Mar 01, 20187.808.007.607.907.90372,000
Feb 28, 20188.508.597.707.857.85638,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...