MDCA - MDC Partners Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 25, 20184.454.604.354.504.50207,300
Sep 24, 20184.604.654.454.504.50445,100
Sep 21, 20184.754.754.554.654.65867,300
Sep 20, 20184.354.854.254.604.601,096,900
Sep 19, 20184.254.454.254.304.30314,500
Sep 18, 20184.304.404.254.254.25172,300
Sep 17, 20184.304.404.204.304.30173,700
Sep 14, 20184.204.364.154.354.35239,300
Sep 13, 20184.354.454.154.184.18269,200
Sep 12, 20184.004.554.004.304.30317,700
Sep 11, 20184.404.454.034.084.08375,000
Sep 10, 20184.504.554.404.404.40114,200
Sep 07, 20184.554.604.454.474.47185,900
Sep 06, 20184.754.754.554.554.5582,400
Sep 05, 20184.804.804.634.754.75139,000
Sep 04, 20184.804.804.654.754.75228,200
Aug 31, 20184.754.854.654.854.85117,100
Aug 30, 20184.854.904.754.754.75130,500
Aug 29, 20184.954.954.854.904.90127,000
Aug 28, 20184.804.954.804.954.95271,800
Aug 27, 20184.804.954.804.804.80214,300
Aug 24, 20184.654.904.604.804.80340,200
Aug 23, 20184.604.854.604.704.70223,400
Aug 22, 20184.654.754.454.654.65426,400
Aug 21, 20184.554.754.554.684.68299,300
Aug 20, 20184.804.904.554.604.60428,700
Aug 17, 20184.904.904.804.804.80161,300
Aug 16, 20184.704.974.704.904.90158,800
Aug 15, 20184.955.054.654.704.70723,800
Aug 14, 20185.005.004.854.904.90131,700
Aug 13, 20185.205.354.955.005.00239,500
Aug 10, 20185.205.305.105.155.15299,600
Aug 09, 20185.255.455.255.305.30392,800
Aug 08, 20185.355.385.205.305.30266,500
Aug 07, 20185.155.455.155.305.30447,100
Aug 06, 20185.305.354.955.255.25541,900
Aug 03, 20184.905.454.265.405.40845,500
Aug 02, 20184.904.904.554.554.55655,500
Aug 01, 20185.105.154.804.954.95724,100
Jul 31, 20185.155.235.055.105.10233,400
Jul 30, 20185.205.434.925.205.20301,400
Jul 27, 20185.305.305.155.255.25189,200
Jul 26, 20184.955.284.905.255.25241,100
Jul 25, 20185.155.304.954.954.95308,900
Jul 24, 20185.055.354.955.105.10296,000
Jul 23, 20185.105.204.915.055.05249,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...