Stock Quote

Mdc Partners Cl A (NQ: MDCA )

4.970 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 5.130 5.220 4.950 4.970 336,661 -0.15(-2.93%)
Jun 18, 2021 4.990 5.220 4.920 5.120 396,221 +0.07(+1.39%)
Jun 17, 2021 5.200 5.300 4.820 5.050 287,469 -0.17(-3.26%)
Jun 16, 2021 5.190 5.310 5.100 5.220 230,792 -0.03(-0.57%)
Jun 15, 2021 5.580 5.650 5.150 5.250 359,569 -0.37(-6.58%)
Jun 14, 2021 5.670 5.760 5.540 5.620 313,228 +0.04(+0.72%)
Jun 11, 2021 5.400 5.650 5.350 5.580 281,034 +0.26(+4.89%)
Jun 10, 2021 5.250 5.370 5.210 5.320 211,241 +0.07(+1.33%)
Jun 09, 2021 5.310 5.425 5.180 5.250 256,254 -0.03(-0.57%)
Jun 08, 2021 5.150 5.300 5.090 5.280 428,594 +0.13(+2.52%)
Jun 07, 2021 5.090 5.250 4.995 5.150 640,713 +0.15(+3.00%)
Jun 04, 2021 4.870 5.000 4.800 5.000 259,091 +0.21(+4.38%)
Jun 03, 2021 4.870 4.925 4.680 4.790 219,910 -0.15(-3.04%)
Jun 02, 2021 4.700 5.000 4.610 4.940 302,657 +0.28(+6.01%)
Jun 01, 2021 4.660 4.690 4.440 4.660 194,789 +0.00(+0.00%)
May 28, 2021 4.560 4.740 4.510 4.660 93,773 +0.15(+3.33%)
May 27, 2021 4.730 4.800 4.500 4.510 142,472 -0.18(-3.84%)
May 26, 2021 4.710 4.780 4.680 4.690 60,589 +0.02(+0.43%)
May 25, 2021 5.110 5.131 4.660 4.670 202,938 -0.44(-8.61%)
May 24, 2021 5.210 5.320 5.060 5.110 211,459 -0.11(-2.11%)
May 21, 2021 5.500 5.500 5.160 5.220 350,371 -0.24(-4.40%)
May 20, 2021 5.360 5.500 5.260 5.460 531,769 +0.14(+2.63%)
May 19, 2021 5.340 5.410 5.200 5.320 265,428 -0.07(-1.30%)
May 18, 2021 5.250 5.430 5.200 5.390 398,315 +0.19(+3.65%)
May 17, 2021 5.390 5.390 5.120 5.200 144,040 -0.13(-2.44%)
May 14, 2021 5.000 5.350 4.880 5.330 418,685 +0.40(+8.11%)
May 13, 2021 4.890 5.120 4.720 4.930 505,402 +0.07(+1.44%)
May 12, 2021 4.900 4.990 4.800 4.860 241,011 -0.11(-2.21%)
May 11, 2021 4.740 4.990 4.670 4.970 137,525 +0.16(+3.33%)
May 10, 2021 4.950 4.950 4.780 4.810 119,329 -0.09(-1.84%)
May 07, 2021 4.920 4.960 4.820 4.900 177,130 -0.04(-0.81%)
May 06, 2021 4.880 4.940 4.740 4.940 182,762 +0.02(+0.41%)
May 05, 2021 4.540 5.000 4.460 4.920 1,002,719 +0.40(+8.85%)
May 04, 2021 4.360 4.550 4.290 4.520 222,706 +0.08(+1.80%)
May 03, 2021 4.540 4.540 4.250 4.440 137,829 -0.02(-0.45%)
Apr 30, 2021 4.370 4.550 4.320 4.460 176,100 +0.04(+0.90%)
Apr 29, 2021 4.460 4.550 4.260 4.420 229,351 -0.04(-0.90%)
Apr 28, 2021 4.200 4.940 4.200 4.460 443,426 +0.26(+6.19%)
Apr 27, 2021 4.150 4.500 4.120 4.200 663,930 +0.09(+2.19%)
Apr 26, 2021 4.150 4.250 4.050 4.110 115,384 +0.08(+1.99%)
Apr 23, 2021 4.120 4.140 3.890 4.030 280,500 +0.13(+3.33%)
Apr 22, 2021 3.640 4.130 3.540 3.900 178,405 +0.26(+7.14%)
Apr 21, 2021 3.270 3.710 3.270 3.640 79,171 +0.33(+9.97%)
Apr 20, 2021 3.560 3.660 3.280 3.310 121,293 -0.26(-7.28%)
Apr 19, 2021 3.810 3.890 3.550 3.570 111,921 -0.19(-5.05%)
Apr 16, 2021 3.800 3.800 3.560 3.760 104,600 -0.04(-1.05%)
Apr 15, 2021 3.700 3.800 3.570 3.800 111,883 +0.09(+2.43%)
Apr 14, 2021 3.560 3.750 3.560 3.710 145,713 +0.16(+4.51%)
Apr 13, 2021 3.710 3.740 3.550 3.550 50,968 -0.20(-5.33%)
Apr 12, 2021 3.730 3.800 3.590 3.750 75,619 +0.07(+1.90%)
Apr 09, 2021 3.690 3.690 3.510 3.680 44,400 -0.02(-0.54%)
Apr 08, 2021 3.640 3.730 3.485 3.700 91,932 +0.05(+1.37%)
Apr 07, 2021 3.640 3.700 3.600 3.650 62,933 +0.07(+1.96%)
Apr 06, 2021 3.480 3.650 3.440 3.580 74,939 +0.08(+2.29%)
Apr 05, 2021 3.460 3.600 3.385 3.500 141,106 +0.06(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.