NASDAQ:MDCA
Delisted
MDC Partners Inc. Stock Price (Quote)
$5.42
+0 (+0%)
At Close: Aug 17, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.81 | $6.30 | Tuesday, 17th Aug 2021 MDCA stock ended at $5.42. During the day the stock fluctuated 0% from a day low at $5.42 to a day high of $5.42. |
| 90 days | $4.44 | $6.37 | |
| 52 weeks | $1.60 | $6.37 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Aug 16, 2021 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Aug 13, 2021 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Aug 12, 2021 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Aug 11, 2021 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Aug 10, 2021 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Aug 09, 2021 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Aug 06, 2021 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Aug 05, 2021 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Aug 04, 2021 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Aug 03, 2021 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Aug 02, 2021 | $5.62 | $5.80 | $5.36 | $5.42 | 154 313 |
| Jul 30, 2021 | $5.65 | $5.67 | $5.54 | $5.61 | 137 964 |
| Jul 29, 2021 | $5.74 | $5.82 | $5.54 | $5.71 | 233 612 |
| Jul 28, 2021 | $5.95 | $5.95 | $5.67 | $5.72 | 126 075 |
| Jul 27, 2021 | $6.11 | $6.17 | $5.69 | $5.86 | 230 524 |
| Jul 26, 2021 | $5.70 | $6.30 | $5.65 | $6.16 | 301 967 |
| Jul 23, 2021 | $5.54 | $5.67 | $5.45 | $5.65 | 194 837 |
| Jul 22, 2021 | $5.76 | $5.76 | $5.47 | $5.48 | 175 303 |
| Jul 21, 2021 | $5.64 | $6.14 | $5.64 | $5.74 | 328 019 |
| Jul 20, 2021 | $4.90 | $5.65 | $4.90 | $5.59 | 415 627 |
| Jul 19, 2021 | $5.38 | $5.42 | $4.81 | $4.86 | 223 225 |
| Jul 16, 2021 | $5.33 | $5.56 | $5.33 | $5.44 | 301 230 |
| Jul 15, 2021 | $5.21 | $5.34 | $5.18 | $5.32 | 281 325 |
| Jul 14, 2021 | $5.06 | $5.25 | $4.98 | $5.23 | 219 166 |
