Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.050	2.530	2.030	2.510	642,400	+0.49(+24.57%)
Feb 27, 2020	2.070	2.120	1.930	2.015	185,541	-0.07(-3.59%)
Feb 26, 2020	2.150	2.150	2.050	2.090	179,303	-0.06(-2.79%)
Feb 25, 2020	2.220	2.220	2.090	2.150	152,273	-0.06(-2.71%)
Feb 24, 2020	2.310	2.310	2.180	2.210	77,654	-0.16(-6.75%)
Feb 21, 2020	2.420	2.450	2.330	2.370	63,500	-0.01(-0.63%)
Feb 20, 2020	2.340	2.400	2.270	2.385	109,098	+0.02(+1.06%)
Feb 19, 2020	2.340	2.380	2.250	2.360	51,909	+0.01(+0.43%)
Feb 18, 2020	2.370	2.370	2.310	2.350	37,217	+0.00(+0.00%)
Feb 14, 2020	2.410	2.410	2.310	2.350	145,200	-0.07(-2.89%)
Feb 13, 2020	2.360	2.430	2.336	2.420	71,798	+0.04(+1.68%)
Feb 12, 2020	2.300	2.390	2.260	2.380	114,899	+0.09(+3.93%)
Feb 11, 2020	2.320	2.320	2.260	2.290	50,072	-0.02(-0.87%)
Feb 10, 2020	2.300	2.350	2.230	2.310	105,062	+0.02(+0.87%)
Feb 07, 2020	2.310	2.310	2.250	2.290	78,200	-0.03(-1.29%)
Feb 06, 2020	2.340	2.360	2.290	2.320	105,974	-0.01(-0.43%)
Feb 05, 2020	2.250	2.350	2.200	2.330	94,402	+0.09(+4.02%)
Feb 04, 2020	2.200	2.310	2.200	2.240	122,759	+0.01(+0.22%)
Feb 03, 2020	2.290	2.340	2.150	2.235	199,896	-0.04(-1.54%)
Jan 31, 2020	2.360	2.388	2.260	2.270	133,300	-0.12(-5.02%)
Jan 30, 2020	2.360	2.400	2.300	2.390	128,427	+0.02(+0.84%)
Jan 29, 2020	2.430	2.470	2.360	2.370	87,676	-0.06(-2.47%)
Jan 28, 2020	2.460	2.480	2.390	2.430	76,960	-0.03(-1.22%)
Jan 27, 2020	2.440	2.500	2.410	2.460	78,141	+0.02(+0.82%)
Jan 24, 2020	2.460	2.510	2.440	2.440	162,900	-0.02(-0.81%)
Jan 23, 2020	2.540	2.620	2.460	2.460	264,992	-0.10(-3.91%)
Jan 22, 2020	2.580	2.620	2.520	2.560	62,013	-0.01(-0.39%)
Jan 21, 2020	2.600	2.630	2.520	2.570	116,724	-0.01(-0.39%)
Jan 17, 2020	2.650	2.660	2.540	2.580	129,400	-0.06(-2.27%)
Jan 16, 2020	2.600	2.660	2.570	2.640	93,439	+0.05(+1.93%)
Jan 15, 2020	2.600	2.710	2.580	2.590	86,630	+0.01(+0.39%)
Jan 14, 2020	2.570	2.690	2.530	2.580	92,419	+0.03(+1.18%)
Jan 13, 2020	2.590	2.610	2.540	2.550	77,494	-0.02(-0.78%)
Jan 10, 2020	2.610	2.630	2.550	2.570	105,000	-0.02(-0.77%)
Jan 09, 2020	2.620	2.710	2.580	2.590	103,101	-0.03(-1.15%)
Jan 08, 2020	2.700	2.700	2.610	2.620	108,853	-0.01(-0.38%)
Jan 07, 2020	2.750	2.820	2.620	2.630	140,021	-0.14(-5.05%)
Jan 06, 2020	2.740	2.800	2.730	2.770	94,173	-0.03(-1.07%)
Jan 03, 2020	2.790	2.850	2.780	2.800	103,000	-0.04(-1.41%)
Jan 02, 2020	2.780	2.850	2.700	2.840	124,129	+0.06(+2.16%)
Dec 31, 2019	2.790	2.820	2.710	2.780	115,100	-0.01(-0.36%)
Dec 30, 2019	2.700	2.840	2.680	2.790	241,177	+0.10(+3.53%)
Dec 27, 2019	2.620	2.720	2.600	2.695	235,900	+0.10(+4.05%)
Dec 26, 2019	2.590	2.650	2.550	2.590	180,796	+0.02(+0.78%)
Dec 24, 2019	2.530	2.610	2.530	2.570	97,500	+0.04(+1.58%)
Dec 23, 2019	2.450	2.600	2.440	2.530	1,017,901	+0.09(+3.69%)
Dec 20, 2019	2.410	2.470	2.400	2.440	339,500	+0.00(+0.00%)
Dec 19, 2019	2.430	2.510	2.420	2.440	289,171	-0.01(-0.41%)
Dec 18, 2019	2.500	2.530	2.440	2.450	148,606	-0.04(-1.61%)
Dec 17, 2019	2.590	2.590	2.480	2.490	272,778	-0.10(-3.86%)
Dec 16, 2019	2.600	2.650	2.560	2.590	190,267	-0.01(-0.38%)
Dec 13, 2019	2.690	2.730	2.570	2.600	154,700	-0.08(-2.99%)
Dec 12, 2019	2.730	2.780	2.620	2.680	184,099	-0.02(-0.74%)
Dec 11, 2019	2.590	2.700	2.590	2.700	221,710	+0.11(+4.25%)
Dec 10, 2019	2.580	2.670	2.560	2.590	203,137	+0.01(+0.39%)
Dec 09, 2019	2.520	2.650	2.510	2.580	202,831	+0.06(+2.38%)
Dec 06, 2019	2.350	2.550	2.350	2.520	318,500	+0.16(+6.78%)
Dec 05, 2019	2.300	2.390	2.300	2.360	95,183	+0.05(+2.16%)
Dec 04, 2019	2.300	2.340	2.260	2.310	184,711	+0.03(+1.32%)
Dec 03, 2019	2.150	2.300	2.110	2.280	1,017,574	+0.08(+3.64%)

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.

Financial News

Mdc Partners Cl A (NQ: MDCA )

Historical Prices

Popular Pages