Financial News

Mdc Partners Cl A (NQ: MDCA )

5.620 USD +0.040 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback