Wednesday, February 10, 2010, 12:47am EST - Canadian Markets open in 8 hours and 43 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

MDC Partners Inc. (MDCA)

 On Feb 9: 8.78 USD  Up 0.23 (2.69%)  
MORE ON MDCA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 8.60 8.80 8.50 8.78 33,400 8.78
8-Feb-10 8.59 8.62 8.55 8.55 12,500 8.55
5-Feb-10 8.49 8.63 8.49 8.63 33,500 8.63
4-Feb-10 8.62 8.75 8.44 8.54 25,500 8.54
3-Feb-10 8.60 8.70 8.55 8.70 131,300 8.70
2-Feb-10 8.45 8.64 8.44 8.64 26,400 8.64
1-Feb-10 8.36 8.60 8.36 8.49 49,500 8.49
29-Jan-10 8.66 8.70 8.29 8.29 70,600 8.29
28-Jan-10 8.61 8.74 8.55 8.66 81,900 8.66
27-Jan-10 8.60 8.66 8.46 8.57 46,100 8.57
26-Jan-10 8.60 8.67 8.56 8.60 123,200 8.60
25-Jan-10 8.50 8.78 8.50 8.65 50,100 8.65
22-Jan-10 8.55 8.60 8.35 8.36 164,000 8.36
21-Jan-10 8.61 8.64 8.44 8.55 45,300 8.55
20-Jan-10 8.81 8.81 8.56 8.56 49,800 8.56
19-Jan-10 8.66 8.90 8.57 8.78 58,400 8.78
15-Jan-10 8.43 8.72 8.43 8.71 23,100 8.71
14-Jan-10 8.61 8.61 8.51 8.56 10,600 8.56
13-Jan-10 8.61 8.69 8.50 8.65 26,300 8.65
12-Jan-10 8.64 8.69 8.52 8.65 20,700 8.65
11-Jan-10 8.61 8.70 8.57 8.70 11,900 8.70
8-Jan-10 8.38 8.65 8.38 8.65 51,700 8.65
7-Jan-10 8.43 8.45 8.40 8.45 40,500 8.45
6-Jan-10 8.43 8.45 8.32 8.42 55,200 8.42
5-Jan-10 8.42 8.45 8.29 8.36 46,000 8.36
4-Jan-10 8.32 8.45 8.32 8.38 23,300 8.38
31-Dec-09 8.46 8.55 8.34 8.34 41,900 8.34
30-Dec-09 8.40 8.55 8.35 8.48 45,600 8.48
29-Dec-09 8.34 8.49 8.30 8.35 52,600 8.35
28-Dec-09 8.47 8.55 8.23 8.36 43,200 8.36
24-Dec-09 8.40 8.54 8.40 8.44 14,400 8.44
23-Dec-09 8.25 8.50 8.25 8.46 23,200 8.46
22-Dec-09 8.32 8.41 8.25 8.25 41,000 8.25
21-Dec-09 8.40 8.41 8.25 8.32 14,300 8.32
18-Dec-09 8.44 8.45 8.28 8.42 41,300 8.42
17-Dec-09 8.35 8.39 8.28 8.28 68,600 8.28
16-Dec-09 8.40 8.50 8.38 8.38 54,200 8.38
15-Dec-09 8.36 8.40 8.31 8.34 61,300 8.34
14-Dec-09 8.40 8.40 8.29 8.32 722,300 8.32
11-Dec-09 8.55 8.55 8.35 8.40 10,500 8.40
10-Dec-09 8.47 8.60 8.45 8.48 36,500 8.48
9-Dec-09 8.48 8.50 8.30 8.40 143,400 8.40
8-Dec-09 8.40 8.44 8.40 8.40 15,100 8.40
7-Dec-09 8.37 8.52 8.35 8.45 42,900 8.45
4-Dec-09 8.37 8.45 8.35 8.45 17,400 8.45
3-Dec-09 8.36 8.38 8.29 8.32 32,400 8.32
2-Dec-09 8.28 8.34 8.25 8.32 60,200 8.32
1-Dec-09 8.33 8.34 8.22 8.29 22,000 8.29
30-Nov-09 8.42 8.45 8.22 8.23 71,700 8.23
27-Nov-09 8.34 8.65 8.31 8.50 9,900 8.50
25-Nov-09 8.33 8.42 8.26 8.42 28,900 8.42
24-Nov-09 8.43 8.43 8.25 8.32 21,900 8.32
23-Nov-09 8.45 8.52 8.20 8.39 51,800 8.39
20-Nov-09 8.49 8.75 8.39 8.42 191,500 8.42
19-Nov-09 8.72 8.78 8.50 8.55 13,600 8.55
18-Nov-09 9.00 9.00 8.70 8.78 188,800 8.78
17-Nov-09 8.83 9.00 8.74 8.98 41,900 8.98
16-Nov-09 8.77 8.86 8.60 8.77 120,500 8.77
13-Nov-09 8.57 8.69 8.50 8.56 24,100 8.56
12-Nov-09 8.63 8.76 8.50 8.50 40,400 8.50
11-Nov-09 8.65 8.71 8.53 8.63 24,900 8.63
10-Nov-09 8.60 8.75 8.48 8.53 48,500 8.53
9-Nov-09 8.57 8.73 8.51 8.51 28,100 8.51
6-Nov-09 8.39 8.55 8.38 8.47 64,900 8.47
5-Nov-09 8.51 8.69 8.46 8.46 145,400 8.46
4-Nov-09 8.25 8.65 8.25 8.50 477,700 8.50
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices