Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Wednesday, 01 May 2024
MDC Partners Inc.
NASDAQ
MDCA
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
02/08/21
5.620
5.795
5.360
5.420
154,300
30/07/21
5.650
5.665
5.540
5.610
137,900
29/07/21
5.740
5.815
5.540
5.710
233,600
28/07/21
5.950
5.950
5.670
5.720
126,200
27/07/21
6.110
6.165
5.690
5.860
230,500
26/07/21
5.700
6.300
5.650
6.160
301,900
23/07/21
5.540
5.670
5.450
5.650
194,800
22/07/21
5.760
5.760
5.470
5.480
175,300
21/07/21
5.640
6.140
5.640
5.740
328,000
20/07/21
4.900
5.650
4.900
5.590
415,600
19/07/21
5.250
5.420
4.810
4.860
223,400
16/07/21
5.330
5.558
5.330
5.440
301,200
15/07/21
5.210
5.340
5.180
5.320
281,300
14/07/21
5.060
5.250
4.980
5.230
219,200
13/07/21
5.190
5.260
5.025
5.110
149,900
12/07/21
5.290
5.290
4.950
5.200
188,000
09/07/21
5.210
5.410
5.150
5.250
197,900
08/07/21
5.600
5.780
5.160
5.190
233,700
07/07/21
5.890
6.005
5.770
5.810
190,300
06/07/21
6.100
6.150
5.890
5.970
198,300
02/07/21
5.910
6.130
5.810
6.030
218,100
01/07/21
5.880
6.370
5.800
5.990
760,400
30/06/21
5.590
5.960
5.500
5.850
485,200
29/06/21
5.550
5.690
5.550
5.640
421,600
28/06/21
5.350
5.830
5.350
5.620
691,500
25/06/21
5.570
5.700
5.070
5.410
6,277,100
24/06/21
5.150
5.620
5.150
5.580
532,300
23/06/21
4.800
5.255
4.660
5.150
488,600
22/06/21
5.000
5.030
4.740
4.740
604,100
21/06/21
5.130
5.220
4.950
4.970
336,600
18/06/21
4.990
5.220
4.920
5.120
396,200
17/06/21
5.200
5.300
4.820
5.050
287,400
16/06/21
5.190
5.310
5.100
5.220
230,700
15/06/21
5.580
5.650
5.150
5.250
359,500
14/06/21
5.670
5.760
5.540
5.620
313,200
11/06/21
5.400
5.650
5.350
5.580
281,000
10/06/21
5.250
5.370
5.210
5.320
211,200
09/06/21
5.310
5.425
5.180
5.250
256,200
08/06/21
5.150
5.300
5.090
5.280
428,500
07/06/21
5.090
5.250
4.995
5.150
640,700
04/06/21
4.870
5.000
4.800
5.000
259,000
03/06/21
4.870
4.925
4.680
4.790
219,900
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%