MDCA - MDC Partners Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20184.304.404.254.254.25170,600
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...