Mdc Partners Cl A (NQ: MDCA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	5.590	5.960	5.500	5.850	485,257	+0.21(+3.72%)
Jun 29, 2021	5.550	5.690	5.550	5.640	421,680	+0.02(+0.36%)
Jun 28, 2021	5.350	5.830	5.350	5.620	691,572	+0.21(+3.88%)
Jun 25, 2021	5.570	5.700	5.070	5.410	6,277,131	-0.17(-3.05%)
Jun 24, 2021	5.150	5.620	5.150	5.580	532,347	+0.43(+8.35%)
Jun 23, 2021	4.800	5.255	4.660	5.150	488,610	+0.41(+8.65%)
Jun 22, 2021	5.000	5.030	4.740	4.740	604,176	-0.23(-4.63%)
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.