Mdc Partners Cl A (NQ: MDCA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.07	19.48	18.66	18.71	476,738	-0.50(-2.58%)
Aug 28, 2015	18.39	19.62	18.17	19.21	928,948	+0.77(+4.19%)
Aug 27, 2015	18.55	18.74	18.18	18.44	372,929	+0.09(+0.47%)
Aug 26, 2015	18.21	18.37	17.76	18.35	453,780	+0.45(+2.50%)
Aug 25, 2015	18.53	18.93	17.82	17.90	420,481	-0.11(-0.63%)
Aug 24, 2015	18.58	18.84	17.65	18.02	873,309	-1.26(-6.52%)
Aug 21, 2015	18.46	20.00	18.46	19.28	1,093,223	+0.44(+2.33%)
Aug 20, 2015	18.75	19.23	18.63	18.84	646,521	-0.10(-0.50%)
Aug 19, 2015	18.67	19.22	18.50	18.93	567,392	+0.08(+0.40%)
Aug 18, 2015	19.13	19.68	18.54	18.86	568,153	-0.44(-2.27%)
Aug 17, 2015	18.47	19.38	18.37	19.29	547,010	+0.80(+4.33%)
Aug 14, 2015	18.07	18.56	17.99	18.49	368,316	+0.27(+1.46%)
Aug 13, 2015	18.61	18.65	18.17	18.23	562,022	-0.34(-1.83%)
Aug 12, 2015	18.16	18.87	18.14	18.57	612,207	+0.38(+2.07%)
Aug 11, 2015	18.23	18.60	17.97	18.19	607,505	-0.29(-1.58%)
Aug 10, 2015	18.28	18.68	18.12	18.48	787,314	+0.25(+1.40%)
Aug 07, 2015	18.24	18.71	16.40	18.23	1,955,708	+2.84(+18.43%)
Aug 06, 2015	15.68	15.89	15.22	15.39	591,159	-0.29(-1.86%)
Aug 05, 2015	15.78	15.93	15.56	15.68	694,853	-0.09(-0.60%)
Aug 04, 2015	15.99	16.04	15.72	15.78	577,332	-0.24(-1.47%)
Aug 03, 2015	16.61	16.61	15.86	16.01	523,467	-0.60(-3.63%)
Jul 31, 2015	16.54	16.73	16.41	16.62	377,013	+0.15(+0.92%)
Jul 30, 2015	16.19	16.53	16.02	16.46	414,690	+0.17(+1.04%)
Jul 29, 2015	16.15	16.35	15.89	16.30	456,844	+0.04(+0.23%)
Jul 28, 2015	16.11	16.51	15.85	16.26	1,074,482	+0.48(+3.05%)
Jul 27, 2015	16.82	16.93	15.52	15.78	1,118,183	-1.15(-6.79%)
Jul 24, 2015	17.41	17.53	16.79	16.93	648,898	-0.54(-3.08%)
Jul 23, 2015	17.64	17.96	17.19	17.46	930,684	-0.20(-1.12%)
Jul 22, 2015	16.68	17.68	16.68	17.66	1,342,401	+0.86(+5.10%)
Jul 21, 2015	17.18	17.59	16.17	16.80	4,225,160	+0.21(+1.25%)
Jul 20, 2015	17.61	17.61	16.43	16.60	695,512	-1.06(-6.03%)
Jul 17, 2015	17.83	17.95	17.52	17.66	394,158	+0.00(+0.00%)
Jul 16, 2015	17.62	17.91	17.58	17.66	215,374	+0.09(+0.54%)
Jul 15, 2015	17.91	18.04	17.53	17.57	286,909	-0.34(-1.89%)
Jul 14, 2015	17.99	18.32	17.77	17.91	306,739	-0.12(-0.68%)
Jul 13, 2015	17.49	18.11	17.47	18.03	739,585	+0.60(+3.46%)
Jul 10, 2015	17.58	17.74	17.17	17.43	1,099,833	+0.01(+0.05%)
Jul 09, 2015	17.79	17.88	17.41	17.42	329,970	-0.11(-0.65%)
Jul 08, 2015	17.81	17.95	17.41	17.53	381,045	-0.37(-2.05%)
Jul 07, 2015	18.00	18.04	17.38	17.90	318,659	-0.05(-0.26%)
Jul 06, 2015	18.07	18.26	17.90	17.94	486,822	-0.22(-1.19%)
Jul 02, 2015	18.58	18.16	18.16	18.16	212,105	-0.38(-2.03%)
Jul 01, 2015	18.71	18.73	18.32	18.54	539,411	-0.03(-0.15%)
Jun 30, 2015	18.74	18.88	18.13	18.57	581,180	-0.04(-0.20%)
Jun 29, 2015	19.44	19.44	18.55	18.60	576,444	-0.97(-4.96%)
Jun 26, 2015	19.66	19.73	19.54	19.57	486,136	-0.05(-0.24%)
Jun 25, 2015	19.68	19.96	19.44	19.62	347,549	+0.07(+0.34%)
Jun 24, 2015	19.57	19.71	19.40	19.56	463,966	-0.02(-0.10%)
Jun 23, 2015	19.82	19.89	19.52	19.57	268,704	-0.24(-1.19%)
Jun 22, 2015	19.46	19.91	19.22	19.81	356,758	+0.40(+2.04%)
Jun 19, 2015	19.89	20.20	19.39	19.41	621,685	-0.42(-2.14%)
Jun 18, 2015	19.79	20.09	19.65	19.84	220,157	+0.14(+0.72%)
Jun 17, 2015	19.56	19.77	19.52	19.70	279,031	+0.22(+1.11%)
Jun 16, 2015	19.16	19.54	19.10	19.48	185,220	+0.25(+1.32%)
Jun 15, 2015	18.98	19.32	18.68	19.23	215,237	+0.14(+0.74%)
Jun 12, 2015	19.03	19.22	18.96	19.08	384,389	+0.05(+0.25%)
Jun 11, 2015	18.81	19.20	18.68	19.04	344,989	+0.29(+1.56%)
Jun 10, 2015	18.92	19.17	18.65	18.75	394,663	-0.08(-0.40%)
Jun 09, 2015	18.75	19.10	18.34	18.82	414,217	+0.11(+0.60%)
Jun 08, 2015	18.87	19.08	18.65	18.71	485,656	-0.21(-1.10%)
Jun 05, 2015	19.71	19.71	18.80	18.92	661,284	-0.77(-3.93%)
Jun 04, 2015	20.02	20.09	19.48	19.69	753,397	-0.42(-2.11%)
Jun 03, 2015	19.74	20.31	19.48	20.11	397,558	+0.41(+2.06%)
Jun 02, 2015	19.31	19.98	19.17	19.71	415,009	+0.25(+1.31%)

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.