Wednesday, November 25, 2009, 9:24am EST - Canadian Markets open in 6 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

MDC Partners Inc. (MDCA)

 On Nov 24: 8.32 USD   0.00 (0.00%)  
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*
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
3-Nov-09 8.24 8.41 8.10 8.26 144,600 8.26
2-Nov-09 8.24 8.34 8.09 8.25 264,100 8.25
30-Oct-09 8.26 8.26 7.85 8.15 68,100 8.15
29-Oct-09 8.14 8.34 8.14 8.20 94,700 8.20
28-Oct-09 8.14 8.29 8.00 8.15 73,800 8.15
27-Oct-09 8.12 8.23 8.02 8.17 64,500 8.17
26-Oct-09 8.23 8.35 8.05 8.16 86,200 8.16
23-Oct-09 8.24 8.30 8.12 8.15 252,500 8.15
22-Oct-09 8.44 8.45 8.20 8.20 57,600 8.20
21-Oct-09 8.64 8.64 8.25 8.29 45,100 8.29
20-Oct-09 8.45 8.49 8.33 8.33 21,100 8.33
19-Oct-09 8.49 8.58 8.44 8.48 87,400 8.48
16-Oct-09 8.30 8.43 8.26 8.40 95,600 8.40
15-Oct-09 8.44 8.48 8.25 8.33 10,900 8.33
14-Oct-09 8.35 8.42 8.08 8.26 75,700 8.26
13-Oct-09 8.22 8.40 8.22 8.34 32,700 8.34
12-Oct-09 8.20 8.25 8.20 8.22 21,300 8.22
9-Oct-09 7.98 8.23 7.88 8.20 142,000 8.20
8-Oct-09 7.82 7.99 7.71 7.92 40,700 7.92
7-Oct-09 7.50 7.88 7.50 7.85 26,500 7.85
6-Oct-09 7.21 7.80 7.21 7.80 37,600 7.80
5-Oct-09 7.27 7.31 7.23 7.25 10,500 7.25
2-Oct-09 7.45 7.45 6.88 7.40 19,100 7.40
1-Oct-09 7.50 7.51 7.10 7.46 21,500 7.46
30-Sep-09 7.45 7.66 7.44 7.44 46,300 7.44
29-Sep-09 8.05 8.05 7.52 7.52 44,200 7.52
28-Sep-09 7.55 8.10 7.53 8.04 56,900 8.04
25-Sep-09 6.73 7.64 6.73 7.50 96,100 7.50
24-Sep-09 6.95 6.95 6.68 6.88 8,200 6.88
23-Sep-09 6.82 7.20 6.82 7.00 22,500 7.00
22-Sep-09 6.75 6.85 6.56 6.77 42,400 6.77
21-Sep-09 6.60 6.74 6.53 6.74 15,400 6.74
18-Sep-09 6.60 6.61 6.47 6.60 8,400 6.60
17-Sep-09 6.46 6.67 6.44 6.60 8,600 6.60
16-Sep-09 6.30 6.67 6.22 6.50 35,700 6.50
15-Sep-09 6.29 6.40 6.24 6.36 31,300 6.36
14-Sep-09 6.34 6.44 6.27 6.33 23,700 6.33
11-Sep-09 6.29 6.53 6.29 6.40 56,400 6.40
10-Sep-09 6.46 6.54 6.40 6.49 5,400 6.49
9-Sep-09 6.20 6.51 6.20 6.51 17,400 6.51
8-Sep-09 6.28 6.37 6.19 6.35 123,700 6.35
4-Sep-09 6.07 6.26 6.07 6.26 21,200 6.26
3-Sep-09 6.01 6.13 6.01 6.13 14,100 6.13
2-Sep-09 5.99 6.12 5.99 6.08 23,600 6.08
1-Sep-09 6.05 6.22 6.05 6.11 22,500 6.11
31-Aug-09 6.15 6.15 6.00 6.03 88,300 6.03
28-Aug-09 6.21 6.21 6.12 6.13 25,000 6.13
27-Aug-09 6.17 6.24 6.11 6.16 61,800 6.16
26-Aug-09 6.11 6.25 6.10 6.10 35,900 6.10
25-Aug-09 6.21 6.21 6.05 6.05 14,000 6.05
24-Aug-09 6.46 6.46 6.01 6.24 37,500 6.24
* 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