MDC Partners Inc. (MDCA)
NASDAQ: MDCA
· Real-Time Price · USD
5.42
-0.19 (-3.39%)
At close: Aug 03, 2021, 6:00 AM
MDCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 2, 2021 | 5.62 | 5.80 | 5.36 | 5.42 | 5.42 | -3.39% | 154,313 |
| Jul 30, 2021 | 5.65 | 5.66 | 5.54 | 5.61 | 5.61 | -1.75% | 137,964 |
| Jul 29, 2021 | 5.74 | 5.82 | 5.54 | 5.71 | 5.71 | -0.17% | 233,612 |
| Jul 28, 2021 | 5.95 | 5.95 | 5.67 | 5.72 | 5.72 | -2.39% | 126,215 |
| Jul 27, 2021 | 6.11 | 6.16 | 5.69 | 5.86 | 5.86 | -4.87% | 230,544 |
| Jul 26, 2021 | 5.70 | 6.30 | 5.65 | 6.16 | 6.16 | 9.03% | 301,967 |
| Jul 23, 2021 | 5.54 | 5.67 | 5.45 | 5.65 | 5.65 | 3.10% | 194,837 |
| Jul 22, 2021 | 5.76 | 5.76 | 5.47 | 5.48 | 5.48 | -4.53% | 175,303 |
| Jul 21, 2021 | 5.64 | 6.14 | 5.64 | 5.74 | 5.74 | 2.68% | 328,019 |
| Jul 20, 2021 | 4.90 | 5.65 | 4.90 | 5.59 | 5.59 | 15.02% | 415,669 |
| Jul 19, 2021 | 5.38 | 5.42 | 4.81 | 4.86 | 4.86 | -10.66% | 223,448 |
| Jul 16, 2021 | 5.33 | 5.56 | 5.33 | 5.44 | 5.44 | 2.26% | 301,230 |
| Jul 15, 2021 | 5.21 | 5.34 | 5.18 | 5.32 | 5.32 | 1.72% | 281,325 |
| Jul 14, 2021 | 5.06 | 5.25 | 4.98 | 5.23 | 5.23 | 2.35% | 219,266 |
| Jul 13, 2021 | 5.19 | 5.26 | 5.03 | 5.11 | 5.11 | -1.73% | 149,965 |
| Jul 12, 2021 | 5.29 | 5.29 | 4.95 | 5.20 | 5.20 | -0.95% | 188,017 |
| Jul 9, 2021 | 5.21 | 5.41 | 5.15 | 5.25 | 5.25 | 1.16% | 197,982 |
| Jul 8, 2021 | 5.67 | 5.78 | 5.16 | 5.19 | 5.19 | -10.67% | 233,750 |
| Jul 7, 2021 | 5.89 | 6.01 | 5.77 | 5.81 | 5.81 | -2.68% | 190,394 |
| Jul 6, 2021 | 6.10 | 6.15 | 5.89 | 5.97 | 5.97 | -1.00% | 198,395 |