MDCA - MDC Partners Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20192.88002.88002.83002.86002.8600116,500
Jan 23, 20192.78002.86002.73002.86002.8600294,200
Jan 22, 20192.90002.93002.71002.77002.7700222,400
Jan 18, 20192.97003.03002.86002.92002.9200201,200
Jan 17, 20192.88002.97002.86002.97002.9700273,600
Jan 16, 20192.89003.00002.88002.91002.9100223,200
Jan 15, 20192.85002.90002.84002.89002.8900236,300
Jan 14, 20192.85002.90002.81002.86002.8600106,800
Jan 11, 20192.87002.91002.82002.87002.8700147,300
Jan 10, 20192.96002.96002.85002.88002.8800144,100
Jan 09, 20192.96003.01002.94002.98002.9800244,400
Jan 08, 20192.88002.93002.79002.93002.9300205,300
Jan 07, 20192.79002.88002.76002.83002.8300175,300
Jan 04, 20192.75002.90002.75002.78002.7800204,800
Jan 03, 20192.74002.82002.65002.70002.7000254,100
Jan 02, 20192.55003.17002.54002.75002.7500841,600
Dec 31, 20182.66002.76002.56002.61002.6100403,200
Dec 28, 20182.58002.76002.55002.64002.6400276,000
Dec 27, 20182.59002.65002.50002.58002.5800189,500
Dec 26, 20182.59002.71002.50002.64002.6400317,400
Dec 24, 20182.63002.71002.55002.57002.5700114,400
Dec 21, 20182.86002.86002.60002.62002.6200608,500
Dec 20, 20182.81002.90002.74002.83002.8300459,000
Dec 19, 20182.81002.97002.75002.80002.8000330,500
Dec 18, 20183.05003.06002.79002.82002.8200666,900
Dec 17, 20182.89003.15002.89002.99002.9900410,500
Dec 14, 20182.93003.03002.87002.90002.9000389,100
Dec 13, 20182.98003.07002.90002.95002.9500436,900
Dec 12, 20183.01003.03002.91002.92002.9200341,400
Dec 11, 20183.08003.10002.87002.92002.9200357,200
Dec 10, 20183.24003.33002.88002.99002.9900879,800
Dec 07, 20183.26003.32003.14003.21003.2100828,900
Dec 06, 20182.67003.29002.57003.28003.28002,942,100
Dec 04, 20182.65002.81002.46002.50002.5000498,700
Dec 03, 20182.67002.69002.48002.65002.6500390,600
Nov 30, 20182.50002.68002.39002.64002.64002,027,700
Nov 29, 20182.38002.55002.38002.50002.5000522,500
Nov 28, 20182.28002.41002.20002.38002.3800739,900
Nov 27, 20182.34002.43002.28002.29002.2900932,700
Nov 26, 20182.29002.41002.29002.38002.3800441,000
Nov 23, 20182.35002.49002.25002.27002.2700547,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...