MDCA - MDC Partners Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20192.85002.94002.75002.79002.7900277,800
Jun 17, 20192.85003.01002.80002.85002.8500239,900
Jun 14, 20192.91002.94002.81002.85002.8500281,700
Jun 13, 20192.93002.95002.86002.92002.9200177,700
Jun 12, 20192.98003.01002.85002.89002.8900166,300
Jun 11, 20193.00003.04002.94002.94002.9400223,500
Jun 10, 20192.87003.00002.82002.97002.9700351,400
Jun 07, 20192.86002.96002.84002.87002.8700371,600
Jun 06, 20192.87002.88002.79002.85002.8500494,800
Jun 05, 20192.95002.98002.83002.87002.8700161,100
Jun 04, 20192.86002.91002.83002.91002.9100215,200
Jun 03, 20192.82002.90002.76002.83002.8300264,300
May 31, 20192.81002.89002.76002.80002.8000221,900
May 30, 20193.00003.05002.77002.83002.8300357,800
May 29, 20193.02003.05002.94002.99002.9900264,900
May 28, 20193.11003.15003.02003.03003.0300291,900
May 24, 20193.10003.16003.04003.12003.1200222,900
May 23, 20193.20003.20003.04003.08003.0800341,300
May 22, 20193.26003.28003.12003.20003.2000314,900
May 21, 20193.30003.42003.26003.30003.3000626,000
May 20, 20193.21003.32003.12003.25003.2500399,900
May 17, 20193.24003.44003.17003.25003.2500584,300
May 16, 20193.16003.28003.14003.28003.2800634,200
May 15, 20193.00003.20002.95003.13003.1300780,600
May 14, 20193.19003.19002.98003.03003.0300614,400
May 13, 20192.90003.18002.85003.08003.0800850,100
May 10, 20192.93003.08002.86002.99002.9900990,700
May 09, 20192.73002.92002.71002.92002.92001,087,500
May 08, 20192.39002.78002.38002.76002.76001,446,300
May 07, 20192.39002.48002.15002.35002.35001,008,000
May 06, 20192.14002.26002.08002.17002.1700518,900
May 03, 20192.07002.17002.06002.10002.1000297,200
May 02, 20192.05002.11001.96002.05002.0500230,100
May 01, 20192.10002.13001.99002.05002.0500157,000
Apr 30, 20192.09002.11002.00002.10002.1000228,600
Apr 29, 20192.06002.15002.04002.08002.0800245,000
Apr 26, 20191.97002.05001.92002.04002.0400239,200
Apr 25, 20191.99002.02001.94001.96001.9600315,300
Apr 24, 20191.96002.02001.80001.97001.97001,044,400
Apr 23, 20192.08002.14001.98001.99001.9900476,400
Apr 22, 20192.07002.10002.02002.03002.0300219,300
Apr 18, 20192.16002.20002.07002.09002.0900156,600
Apr 17, 20192.04002.20002.03002.16002.1600356,200
Apr 16, 20192.07002.13002.00002.02002.0200300,100
Apr 15, 20192.11002.12002.06002.07002.0700282,600
Apr 12, 20192.12002.17002.06002.12002.1200221,400
Apr 11, 20192.13002.13002.05002.10002.1000372,300
Apr 10, 20192.12002.14002.02002.13002.1300303,200
Apr 09, 20192.20002.25002.12002.12002.1200369,700
Apr 08, 20192.25002.30002.15002.20002.2000401,300
Apr 05, 20192.23002.26002.19002.26002.2600354,500
Apr 04, 20192.14002.22002.03002.22002.2200325,700
Apr 03, 20192.18002.25002.13002.15002.1500303,800
Apr 02, 20192.23002.23002.12002.15002.1500272,800
Apr 01, 20192.26002.28002.18002.23002.2300440,400
Mar 29, 20192.22002.27002.13002.25002.25001,209,300
Mar 28, 20192.03002.24001.98002.22002.22002,031,100
Mar 27, 20191.66002.03001.66002.01002.01001,593,000
Mar 26, 20191.74001.78001.65001.68001.68001,160,300
Mar 25, 20191.81001.92001.72001.76001.76001,035,800
Mar 22, 20191.71001.90001.70001.85001.8500956,600
Mar 21, 20191.85001.96001.67001.68001.68001,464,100
Mar 20, 20191.98001.98001.85001.86001.86001,346,100
Mar 19, 20192.11002.14001.99001.99001.9900847,700
Mar 18, 20192.30002.34002.01002.09002.09001,496,700
Mar 15, 20192.45002.54002.07002.29002.29004,711,300
Mar 14, 20192.09002.18002.01002.03002.0300747,800
Mar 13, 20192.11002.13002.05002.09002.09002,640,100
Mar 12, 20192.40002.43002.06002.08002.0800867,800
Mar 11, 20192.45002.52002.40002.46002.4600366,400
Mar 08, 20192.98002.98002.42002.47002.4700530,000
Mar 07, 20192.84002.86002.61002.64002.6400269,600
Mar 06, 20193.16003.18002.84002.85002.8500277,700
Mar 05, 20193.36003.36003.16003.17003.170090,000
Mar 04, 20193.38003.45003.34003.37003.3700236,900
Mar 01, 20193.33003.45003.32003.39003.3900161,300
Feb 28, 20193.33003.41003.25003.32003.3200175,500
Feb 27, 20193.47003.53003.36003.36003.3600209,500
Feb 26, 20193.41003.53003.37003.50003.5000208,000
Feb 25, 20193.35003.45003.20003.42003.4200244,400
Feb 22, 20193.36003.51003.18003.35003.3500391,000
Feb 21, 20193.25003.32003.24003.30003.3000298,700
Feb 20, 20193.10003.28003.05003.26003.2600589,200
Feb 19, 20192.92003.13002.92003.11003.1100301,700
Feb 15, 20192.95003.01002.91002.94002.9400244,700
Feb 14, 20192.85002.97002.82002.95002.9500212,200
Feb 13, 20192.74002.89002.74002.88002.8800202,400
Feb 12, 20192.84002.84002.70002.74002.7400148,300
Feb 11, 20192.76002.83002.73002.81002.8100121,800
Feb 08, 20192.78002.84002.73002.75002.7500137,400
Feb 07, 20192.93002.97002.80002.81002.8100305,600
Feb 06, 20192.98003.03002.89002.98002.9800191,400
Feb 05, 20192.96003.05002.94002.99002.9900139,500
Feb 04, 20192.97002.98002.91002.95002.9500170,000
Feb 01, 20192.98002.99002.89002.97002.9700195,700
Jan 31, 20192.99003.03002.92002.97002.9700182,400
Jan 30, 20192.93003.01002.88003.00003.0000424,800
Jan 29, 20192.89002.94002.87002.93002.9300172,900
Jan 28, 20192.85002.93002.81002.91002.9100194,300
Jan 25, 20192.87002.93002.85002.92002.9200134,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...