MDC Partners (MDCA)

9.74 +0.19  +1.99%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

MDC Partners Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 9.58 9.86 9.52 9.74 120907
May 25, 2012 9.49 9.59 9.44 9.55 120236
May 24, 2012 9.42 9.54 9.35 9.50 114241
May 23, 2012 9.36 9.44 9.27 9.42 155435
May 22, 2012 9.51 9.53 9.38 9.44 78472
May 21, 2012 9.36 9.54 9.24 9.49 107725
May 18, 2012 9.46 9.68 9.28 9.34 131712
May 17, 2012 9.72 9.75 9.46 9.46 121540
May 16, 2012 9.65 9.84 9.64 9.71 55832
May 15, 2012 9.66 9.78 9.61 9.63 66959
May 14, 2012 9.86 9.90 9.68 9.69 197189
May 11, 2012 9.50 9.98 9.50 9.92 79175
May 10, 2012 9.82 9.82 9.35 9.55 617820
May 9, 2012 9.79 9.88 9.70 9.71 228069
May 8, 2012 10.41 10.50 9.90 9.95 194131
May 7, 2012 9.75 9.91 9.66 9.86 128983
May 4, 2012 10.03 10.26 9.72 9.81 166124
May 3, 2012 10.26 10.32 10.15 10.21 142354
May 2, 2012 10.25 10.32 10.22 10.30 84487
May 1, 2012 10.30 10.50 10.23 10.30 92480
April 30, 2012 10.52 10.55 10.29 10.32 168646
April 27, 2012 10.57 10.60 10.37 10.51 178103
April 26, 2012 10.20 10.52 10.18 10.52 120106
April 25, 2012 10.05 10.65 9.99 10.19 81472
April 24, 2012 9.81 9.95 9.81 9.90 76522
April 23, 2012 9.83 9.89 9.76 9.80 97533
April 20, 2012 9.99 9.99 9.82 9.95 124006
April 19, 2012 9.55 9.80 9.53 9.80 271619
April 18, 2012 9.73 9.798 9.40 9.54 252608
April 17, 2012 10.04 10.04 9.75 9.76 148260
April 16, 2012 10.09 10.09 9.886 9.93 124270
April 13, 2012 10.13 10.21 9.97 9.99 206744
April 12, 2012 10.34 10.42 10.14 10.16 99796
April 11, 2012 10.13 10.32 10.12 10.30 161884
April 10, 2012 10.28 10.39 9.97 10.05 276511
April 9, 2012 10.84 11.10 10.27 10.29 460340
April 5, 2012 11.00 11.14 10.81 11.00 577189
April 4, 2012 10.97 11.45 10.74 10.93 813244
April 3, 2012 10.95 11.00 10.37 10.46 242877
April 2, 2012 11.10 11.50 10.91 11.01 114901
March 30, 2012 11.40 11.44 11.11 11.12 93116
March 29, 2012 11.46 11.46 11.10 11.29 123185
March 28, 2012 12.00 12.04 11.34 11.55 419750
March 27, 2012 11.89 12.15 11.88 12.00 251656
March 26, 2012 12.51 12.51 12.51 12.51 0.00
March 23, 2012 12.11 12.11 12.11 12.11 0.00
March 22, 2012 11.69 12.13 11.67 12.11 105424
March 21, 2012 11.59 11.91 11.55 11.84 281475
March 20, 2012 11.45 11.66 11.43 11.60 162293
March 19, 2012 11.65 11.66 11.47 11.57 171427
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MDCA News

$MDCA filed latest Quarterly Report http://stks.co/3l8z
about 20 days ago by MarketBrief
Stocks trading ex-dividend one week from today: http://stks.co/3Xvc $NOK $MMP $HEP $PLL $APL $DHI $MDCA ...
about 33 days ago by DynamicDividend
$MDCA New 52 Week Low - Crossed daily lows support.
about 44 days ago by TradeIdeasQuant
$MDCA New 52 Week Low - Crossed daily lows support.
about 50 days ago by TradeIdeasQuant
Today's Dividend-Paying Winners and Losers: http://stks.co/3E48 $GKSR $MDCA $AVP $BRO $WCN $GPS $RSH $LO $JOY $NOK $STM $GG $AYI
about 56 days ago by DynamicDividend
Today's biggest up-gaps: $GKSR (+11,2%) $MIND (+7,7%) $ZSL (+6,5%) $MDCA (+5,0%) $VXX (+5,0%) $EDZ (+4,9%) $EPV (+4,1%)
about 56 days ago by TradeBot
MDC Partners Raises Revenue Forecast
Apr 04, 7:43AM Benzinga
$MDCA forms bearish "Top Triangle" chart pattern. http://stks.co/2tSh
about 75 days ago by RecogniaEvents
$MDCA forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/2tSf
about 75 days ago by RecogniaEvents
$MDCA filed latest Annual Report http://stks.co/2rm4
about 76 days ago by MarketBrief
MDC Partners Goes Red
Mar 06, 10:14AM Fool
$MDCA filed latest Quarterly Report http://stks.co/wyX
about 209 days ago by MarketBrief
$MDCA Insider Buy: $148K of stock bought by Robert Kamerschen (Director) on November 2, 2011 http://stks.co/wco
about 209 days ago by MarketBrief
Today's Dividend-Paying Winners and Loser: http://stks.co/vtG / $NOR $SMP $HUN $EOG $BDX $MDCA $DMND
about 210 days ago by DynamicDividend
Today's Dividend-Paying Winners and Losers: http://stks.co/CRp / $QRE $MDCA $OSG $HUn $NPK $DV $MPC $IDCC $HFC $JVA $BBY
about 260 days ago by DynamicDividend
This Week's Dividend-Paying Winners and Losers: http://stks.co/1XY / $VHI $HEI $MDCA $COH $VMC $DDS $SAFM $AEO $GSM $CTIB $GORO
about 278 days ago by DynamicDividend
Today's Dividend-Paying Winners and Losers: http://stks.co/1XH / $BWS $NX $MDCA $TIF $HFC $ESV $RY $TWGP $KMPR
about 278 days ago by DynamicDividend
RThx @sssc RT @sharptraders ALL TIME NEW HIGHS: $AMZN $DECK $EE $FCFS $GMCR $JAZZ $MKTX $MDCA $MDF $MIICF $QSII $TGI $ZOLL
about 303 days ago by sharptraders
RT @sharptraders ALL TIME NEW HIGHS: $AMZN $DECK $EE $FCFS $GMCR $JAZZ $MKTX $MDCA $MDF $MIICF $QSII $TGI $ZOLL
about 303 days ago by sssc
ALL TIME NEW HIGHS: $AMZN $DECK $EE $FCFS $GMCR $JAZZ $MKTX $MDCA $MDF $MIICF $QSII $TGI $ZOLL
about 303 days ago by sharptraders
$MDCA had 7 (seven!) insider purchases last month and one last week. it's up from 15.51 to 18.47 , on $YHOO top movers list. #WatchInsiders
about 352 days ago by WatchInsiders
Services Ins Buy May'11 ($1000): $PSUN 3,531 $PSSR 1,500 $AVT 1,008 $RLH 813 $MDCA 754 $CMCSA 633 $GBX 631 $BOX 569 $OSTK 370
about 375 days ago by canarionyc
This Week's Dividend-Paying Winners and Losers: http://goo.gl/oPIr5 / $FL $MDCA $KRO $MHLD $SDRL / $BKE $GPS $LPHI $SPLS $FXCM
about 376 days ago by DynamicDividend
Today's Dividend-Paying Winners and Losers: http://goo.gl/zytl1 / $MDCA $FBMS $HOC $AEA / $CHS $AFL $BRC $SPLS
about 378 days ago by DynamicDividend
$MDCA http://chart.ly/5l5rt9g big short on breakdown below this well defined trend line. BB getting tighter by the day.
about 417 days ago by mykaljohncox
27 breakouts $APL (gap), $DTE, $FDML (stop: $21.59), $MDCA, $VRUS (extended); six sub-$1, three $1-2. More trash piling in the breakouts
about 450 days ago by fallondpicks

Recent Quotes

Symbol Price Chg Chg % Market Cap
MDCA 9.74 +0.19 +1.99% 301.16M
LNT 44.10 +0.06 +0.14% 4.896B
LNN 57.74 +1.10 +1.94% 733.30M
LNKD 101.40 +1.46 +1.46% 10.24B
LNG 15.64 +0.63 +4.20% 2.356B
LNET 1.55 +0.32 +26.02% 39.29M
LNDC 7.18 +0.11 +1.56% 183.31M
LNCE 26.25 +0.61 +2.38% 1.781B
LNC 21.73 +0.46 +2.16% 6.331B
LNBB 6.00 -0.35 -5.51% 47.64M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close