Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	2.750	2.770	2.680	2.750	134,100	-0.02(-0.54%)
Jan 28, 2021	2.820	2.850	2.710	2.765	155,483	-0.05(-1.95%)
Jan 27, 2021	2.760	2.850	2.600	2.820	571,785	+0.02(+0.71%)
Jan 26, 2021	2.770	2.900	2.680	2.800	415,016	+0.10(+3.70%)
Jan 25, 2021	2.720	2.750	2.610	2.700	259,935	+0.06(+2.27%)
Jan 22, 2021	2.630	2.710	2.560	2.640	169,700	+0.01(+0.38%)
Jan 21, 2021	2.590	2.670	2.560	2.630	68,938	+0.03(+1.15%)
Jan 20, 2021	2.720	2.749	2.570	2.600	154,557	-0.09(-3.35%)
Jan 19, 2021	2.570	2.750	2.490	2.690	202,633	+0.16(+6.32%)
Jan 15, 2021	2.550	2.600	2.470	2.530	135,500	-0.02(-0.78%)
Jan 14, 2021	2.510	2.640	2.500	2.550	280,504	+0.05(+2.00%)
Jan 13, 2021	2.530	2.590	2.470	2.500	101,933	-0.01(-0.40%)
Jan 12, 2021	2.510	2.575	2.490	2.510	145,020	-0.01(-0.40%)
Jan 11, 2021	2.610	2.610	2.490	2.520	67,959	-0.07(-2.70%)
Jan 08, 2021	2.560	2.650	2.530	2.590	133,900	+0.00(+0.00%)
Jan 07, 2021	2.550	2.690	2.520	2.590	87,435	+0.03(+1.37%)
Jan 06, 2021	2.500	2.630	2.500	2.555	218,438	+0.05(+1.79%)
Jan 05, 2021	2.400	2.650	2.391	2.510	149,339	+0.13(+5.46%)
Jan 04, 2021	2.460	2.613	2.350	2.380	151,662	-0.13(-5.18%)
Dec 31, 2020		2.510	2.510	2.510	76,297	-0.05(-1.95%)
Dec 30, 2020	2.530	2.580	2.520	2.560	76,297	+0.02(+0.79%)
Dec 29, 2020	2.640	2.649	2.400	2.540	159,581	-0.08(-3.05%)
Dec 28, 2020	2.680	2.710	2.560	2.620	156,403	-0.04(-1.50%)
Dec 24, 2020	2.610	2.750	2.570	2.660	180,100	+0.11(+4.31%)
Dec 23, 2020	2.540	2.650	2.500	2.550	240,679	-0.02(-0.78%)
Dec 22, 2020	2.600	2.700	2.450	2.570	961,251	+0.34(+15.25%)
Dec 21, 2020	2.160	2.240	2.150	2.230	17,565	+0.08(+3.72%)
Dec 18, 2020	2.290	2.310	2.150	2.150	104,900	-0.14(-6.11%)
Dec 17, 2020	2.280	2.320	2.250	2.290	62,962	+0.02(+0.88%)
Dec 16, 2020	2.285	2.290	2.245	2.270	15,084	-0.02(-0.87%)
Dec 15, 2020	2.315	2.315	2.250	2.290	37,399	-0.01(-0.43%)
Dec 14, 2020	2.360	2.360	2.280	2.300	36,179	-0.03(-1.29%)
Dec 11, 2020	2.300	2.356	2.250	2.330	21,500	+0.01(+0.43%)
Dec 10, 2020	2.210	2.340	2.210	2.320	28,462	+0.12(+5.45%)
Dec 09, 2020	2.300	2.340	2.180	2.200	234,973	-0.11(-4.76%)
Dec 08, 2020	2.330	2.330	2.270	2.310	109,672	+0.01(+0.43%)
Dec 07, 2020	2.290	2.300	2.270	2.300	114,982	+0.00(+0.00%)
Dec 04, 2020	2.260	2.330	2.260	2.300	95,100	+0.03(+1.32%)
Dec 03, 2020	2.330	2.330	2.178	2.270	205,282	-0.06(-2.58%)
Dec 02, 2020	2.310	2.360	2.270	2.330	71,703	+0.01(+0.43%)
Dec 01, 2020	2.340	2.350	2.250	2.320	114,195	+0.02(+0.87%)
Nov 30, 2020	2.330	2.380	2.235	2.300	147,060	-0.05(-2.13%)
Nov 27, 2020	2.290	2.370	2.290	2.350	47,700	+0.04(+1.73%)
Nov 25, 2020	2.300	2.360	2.290	2.310	227,400	-0.01(-0.43%)
Nov 24, 2020	2.330	2.350	2.280	2.320	88,137	+0.01(+0.43%)
Nov 23, 2020	2.280	2.370	2.270	2.310	48,469	+0.03(+1.32%)
Nov 20, 2020	2.200	2.350	2.200	2.280	47,000	+0.05(+2.24%)
Nov 19, 2020	2.280	2.360	2.140	2.230	348,860	-0.07(-3.04%)
Nov 18, 2020	2.310	2.350	2.280	2.300	100,373	-0.03(-1.29%)
Nov 17, 2020	2.370	2.385	2.290	2.330	43,550	-0.04(-1.69%)
Nov 16, 2020	2.400	2.450	2.340	2.370	127,064	+0.02(+0.85%)
Nov 13, 2020	2.280	2.350	2.230	2.350	74,900	+0.11(+4.91%)
Nov 12, 2020	2.270	2.340	2.230	2.240	28,461	-0.01(-0.44%)
Nov 11, 2020	2.230	2.350	2.230	2.250	70,416	+0.03(+1.35%)
Nov 10, 2020	2.190	2.300	2.150	2.220	86,388	+0.03(+1.37%)
Nov 09, 2020	2.290	2.320	2.150	2.190	154,922	+0.07(+3.30%)
Nov 06, 2020	2.220	2.288	2.120	2.120	50,700	-0.10(-4.50%)
Nov 05, 2020	2.140	2.300	2.120	2.220	294,837	+0.13(+6.22%)
Nov 04, 2020	2.300	2.300	2.047	2.090	97,303	-0.20(-8.73%)
Nov 03, 2020	2.340	2.374	2.270	2.290	82,818	-0.05(-2.14%)

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