MDCA - MDC Partners Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20193.103.283.093.263.26589,192
Feb 19, 20192.923.132.923.113.11301,700
Feb 15, 20192.953.012.912.942.94244,700
Feb 14, 20192.852.972.822.952.95212,200
Feb 13, 20192.742.892.742.882.88202,400
Feb 12, 20192.842.842.702.742.74148,300
Feb 11, 20192.762.832.732.812.81121,800
Feb 08, 20192.782.842.732.752.75137,400
Feb 07, 20192.932.972.802.812.81305,600
Feb 06, 20192.983.032.892.982.98191,400
Feb 05, 20192.963.052.942.992.99139,500
Feb 04, 20192.972.982.912.952.95170,000
Feb 01, 20192.982.992.892.972.97195,700
Jan 31, 20192.993.032.922.972.97182,400
Jan 30, 20192.933.012.883.003.00424,800
Jan 29, 20192.892.942.872.932.93172,900
Jan 28, 20192.852.932.812.912.91194,300
Jan 25, 20192.872.932.852.922.92134,200
Jan 24, 20192.882.882.832.862.86116,500
Jan 23, 20192.782.862.732.862.86294,200
Jan 22, 20192.902.932.712.772.77222,400
Jan 18, 20192.973.032.862.922.92201,200
Jan 17, 20192.882.972.862.972.97273,600
Jan 16, 20192.893.002.882.912.91223,200
Jan 15, 20192.852.902.842.892.89236,300
Jan 14, 20192.852.902.812.862.86106,800
Jan 11, 20192.872.912.822.872.87147,300
Jan 10, 20192.962.962.852.882.88144,100
Jan 09, 20192.963.012.942.982.98244,400
Jan 08, 20192.882.932.792.932.93205,300
Jan 07, 20192.792.882.762.832.83175,300
Jan 04, 20192.752.902.752.782.78204,800
Jan 03, 20192.742.822.652.702.70254,100
Jan 02, 20192.553.172.542.752.75841,600
Dec 31, 20182.662.762.562.612.61403,200
Dec 28, 20182.582.762.552.642.64276,000
Dec 27, 20182.592.652.502.582.58189,500
Dec 26, 20182.592.712.502.642.64317,400
Dec 24, 20182.632.712.552.572.57114,400
Dec 21, 20182.862.862.602.622.62608,500
Dec 20, 20182.812.902.742.832.83459,000
Dec 19, 20182.812.972.752.802.80330,500
Dec 18, 20183.053.062.792.822.82666,900
Dec 17, 20182.893.152.892.992.99410,500
Dec 14, 20182.933.032.872.902.90389,100
Dec 13, 20182.983.072.902.952.95436,900
Dec 12, 20183.013.032.912.922.92341,400
Dec 11, 20183.083.102.872.922.92357,200
Dec 10, 20183.243.332.882.992.99879,800
Dec 07, 20183.263.323.143.213.21828,900
Dec 06, 20182.673.292.573.283.282,942,100
Dec 04, 20182.652.812.462.502.50498,700
Dec 03, 20182.672.692.482.652.65390,600
Nov 30, 20182.502.682.392.642.642,027,700
Nov 29, 20182.382.552.382.502.50522,500
Nov 28, 20182.282.412.202.382.38739,900
Nov 27, 20182.342.432.282.292.29932,700
Nov 26, 20182.292.412.292.382.38441,000
Nov 23, 20182.352.492.252.272.27547,100
Nov 21, 20182.382.422.342.362.36951,600
Nov 20, 20182.472.522.312.342.34756,900
Nov 19, 20182.642.852.522.532.53483,400
Nov 16, 20182.622.712.502.632.63624,200
Nov 15, 20182.632.732.542.662.66695,300
Nov 14, 20182.672.742.582.662.66473,900
Nov 13, 20182.783.112.652.652.65403,900
Nov 12, 20182.742.832.672.772.77696,000
Nov 09, 20182.842.902.722.742.74408,800
Nov 08, 20183.083.242.832.842.84840,800
Nov 07, 20183.243.333.083.123.121,168,000
Nov 06, 20183.103.363.033.253.25649,000
Nov 05, 20183.103.212.943.093.09888,200
Nov 02, 20182.743.182.743.043.04671,800
Nov 01, 20182.502.752.482.722.72931,900
Oct 31, 20182.502.602.462.472.471,137,500
Oct 30, 20182.482.522.382.502.501,036,000
Oct 29, 20182.502.602.382.412.412,385,200
Oct 26, 20182.352.382.282.342.34561,100
Oct 25, 20182.452.472.362.382.38369,500
Oct 24, 20182.502.542.422.432.43509,600
Oct 23, 20182.472.532.392.502.50528,000
Oct 22, 20182.622.742.502.512.511,136,300
Oct 19, 20182.702.792.582.592.59514,100
Oct 18, 20182.962.972.682.712.71515,300
Oct 17, 20183.003.052.952.982.98390,500
Oct 16, 20182.842.992.842.992.99514,100
Oct 15, 20182.823.012.792.852.85474,600
Oct 12, 20183.233.242.762.842.841,143,600
Oct 11, 20183.293.393.123.183.18460,100
Oct 10, 20183.583.623.303.333.33455,800
Oct 09, 20183.703.783.593.603.60217,400
Oct 08, 20183.863.953.673.723.72351,600
Oct 05, 20183.903.973.783.833.83408,600
Oct 04, 20183.853.943.743.923.92610,800
Oct 03, 20184.054.053.833.863.86618,500
Oct 02, 20184.074.144.004.034.03374,900
Oct 01, 20184.174.334.014.064.06642,300
Sep 28, 20184.254.254.104.154.15311,100
Sep 27, 20184.454.504.254.254.25285,900
Sep 26, 20184.504.534.404.404.40233,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...