MDC Partners Inc (MDCA) Historical Stock Data
5.55 ↑0.00 (0.00%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-06 | 5.85 | 6.00 | ↑$0.15 (2.56%) | 5.72 | 6.24 | 237.70K |
| 2021-08-05 | 5.72 | 5.77 | ↑$0.05 (0.87%) | 5.62 | 5.92 | 80.20K |
| 2021-08-04 | 5.55 | 5.72 | ↑$0.17 (3.06%) | 5.51 | 5.86 | 93.30K |
| 2021-08-03 | 6.53 | 5.55 | ↓$0.98 (-15.01%) | 5.40 | 6.53 | 46.77K |
| 2021-08-02 | 5.62 | 5.42 | ↓$0.20 (-3.56%) | 5.36 | 5.70 | 153.83K |
| 2021-07-30 | 5.65 | 5.61 | ↓$0.04 (-0.71%) | 5.54 | 5.67 | 136.41K |
| 2021-07-29 | 5.74 | 5.71 | ↓$0.03 (-0.52%) | 5.54 | 5.80 | 233.47K |
| 2021-07-28 | 5.95 | 5.72 | ↓$0.23 (-3.87%) | 5.67 | 5.95 | 126.12K |
| 2021-07-27 | 6.11 | 5.86 | ↓$0.25 (-4.09%) | 5.70 | 6.17 | 230.35K |
| 2021-07-26 | 5.70 | 6.16 | ↑$0.46 (8.07%) | 5.65 | 6.30 | 301.86K |
| 2021-07-23 | 5.54 | 5.65 | ↑$0.11 (1.99%) | 5.45 | 5.67 | 194.63K |
| 2021-07-22 | 5.76 | 5.48 | ↓$0.28 (-4.86%) | 5.47 | 5.76 | 174.77K |
| 2021-07-21 | 5.64 | 5.74 | ↑$0.10 (1.77%) | 5.64 | 6.13 | 327.64K |
| 2021-07-20 | 4.90 | 5.59 | ↑$0.69 (14.08%) | 4.90 | 5.65 | 415.64K |
| 2021-07-19 | 5.38 | 4.86 | ↓$0.52 (-9.67%) | 4.81 | 5.42 | 223.15K |
| 2021-07-16 | 5.33 | 5.44 | ↑$0.11 (2.06%) | 5.33 | 5.56 | 301K |
| 2021-07-15 | 5.21 | 5.32 | ↑$0.11 (2.11%) | 5.19 | 5.34 | 280.77K |
| 2021-07-14 | 5.06 | 5.23 | ↑$0.17 (3.36%) | 4.98 | 5.25 | 218.80K |
| 2021-07-13 | 5.19 | 5.11 | ↓$0.08 (-1.54%) | 5.03 | 5.26 | 149.32K |
| 2021-07-12 | 5.29 | 5.20 | ↓$0.09 (-1.70%) | 4.96 | 5.29 | 187.92K |
| 2021-07-09 | 5.21 | 5.25 | ↑$0.04 (0.77%) | 5.15 | 5.40 | 197.92K |
| 2021-07-08 | 5.67 | 5.19 | ↓$0.48 (-8.47%) | 5.16 | 5.78 | 233.75K |
| 2021-07-07 | 5.89 | 5.81 | ↓$0.08 (-1.36%) | 5.77 | 5.99 | 190.06K |
| 2021-07-06 | 6.10 | 5.97 | ↓$0.13 (-2.13%) | 5.89 | 6.15 | 197.86K |
| 2021-07-02 | 5.91 | 6.03 | ↑$0.12 (2.03%) | 5.81 | 6.12 | 217.70K |
| 2021-07-01 | 5.88 | 5.99 | ↑$0.11 (1.87%) | 5.80 | 6.37 | 760.40K |
| 2021-06-30 | 5.59 | 5.85 | ↑$0.26 (4.65%) | 5.50 | 5.96 | 480.86K |
| 2021-06-29 | 5.55 | 5.64 | ↑$0.09 (1.62%) | 5.55 | 5.69 | 421.26K |
| 2021-06-28 | 5.35 | 5.62 | ↑$0.27 (5.05%) | 5.35 | 5.83 | 691.40K |
| 2021-06-25 | 5.57 | 5.41 | ↓$0.16 (-2.87%) | 5.07 | 5.68 | 5.90M |
Create an account or log in to view more rows.
$MDCA the FOMO will be epic
$MDCA the trend is your friend
until the end.
$MDCA hows short doing? Keep short pls
we need your money.
$MDCA Tomorrow
$MDCA looking good today??
$MDCA Burn burn burn
$MDCA buy the dip…smfh
$MDCA I bought the dip
$MDCA go time
$MDCA doesn’t look good for Monday.