MDC Partners Inc (MDCA) Historical Stock Data

5.42 ↓0.13 (-2.34%)
As of August 2, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, MDCA is down -0.15% a day on average. There have been 16 days where MDC Partners Inc closed green and 14 days where MDCA closed red.

DateOpenCloseChangeLowHighVolume
2021-08-065.856.00↑$0.15 (2.56%)5.726.24237.70K
2021-08-055.725.77↑$0.05 (0.87%)5.625.9280.20K
2021-08-045.555.72↑$0.17 (3.06%)5.515.8693.30K
2021-08-036.535.55↓$0.98 (-15.01%)5.406.5346.77K
2021-08-025.625.42↓$0.20 (-3.56%)5.365.70153.83K
2021-07-305.655.61↓$0.04 (-0.71%)5.545.67136.41K
2021-07-295.745.71↓$0.03 (-0.52%)5.545.80233.47K
2021-07-285.955.72↓$0.23 (-3.87%)5.675.95126.12K
2021-07-276.115.86↓$0.25 (-4.09%)5.706.17230.35K
2021-07-265.706.16↑$0.46 (8.07%)5.656.30301.86K
2021-07-235.545.65↑$0.11 (1.99%)5.455.67194.63K
2021-07-225.765.48↓$0.28 (-4.86%)5.475.76174.77K
2021-07-215.645.74↑$0.10 (1.77%)5.646.13327.64K
2021-07-204.905.59↑$0.69 (14.08%)4.905.65415.64K
2021-07-195.384.86↓$0.52 (-9.67%)4.815.42223.15K
2021-07-165.335.44↑$0.11 (2.06%)5.335.56301K
2021-07-155.215.32↑$0.11 (2.11%)5.195.34280.77K
2021-07-145.065.23↑$0.17 (3.36%)4.985.25218.80K
2021-07-135.195.11↓$0.08 (-1.54%)5.035.26149.32K
2021-07-125.295.20↓$0.09 (-1.70%)4.965.29187.92K
2021-07-095.215.25↑$0.04 (0.77%)5.155.40197.92K
2021-07-085.675.19↓$0.48 (-8.47%)5.165.78233.75K
2021-07-075.895.81↓$0.08 (-1.36%)5.775.99190.06K
2021-07-066.105.97↓$0.13 (-2.13%)5.896.15197.86K
2021-07-025.916.03↑$0.12 (2.03%)5.816.12217.70K
2021-07-015.885.99↑$0.11 (1.87%)5.806.37760.40K
2021-06-305.595.85↑$0.26 (4.65%)5.505.96480.86K
2021-06-295.555.64↑$0.09 (1.62%)5.555.69421.26K
2021-06-285.355.62↑$0.27 (5.05%)5.355.83691.40K
2021-06-255.575.41↓$0.16 (-2.87%)5.075.685.90M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$MDCA Very bullish action

0 Like Report
corner_fight4r

$MDCA next Q a lot of you bears gonna disappear ????

0 Like Report