MDC PARTNERS SUB VTG Historical Stock Price

Below is the stock price history for Mdc Partners Sub Vtg MDCA. Data is recorded each day for the historical open, high, low, close and volume. The Mdc Partners Sub Vtg stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mdc Partners Sub Vtg Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 2.99 2.99 2.85 2.86 39,264
2018-10-12 3.16 3.16 2.78 2.83 116,046
2018-10-11 3.31 3.36 3.13 3.19 26,556
2018-10-10 3.55 3.59 3.31 3.32 37,050
2018-10-09 3.74 3.74 3.60 3.60 21,567
2018-10-08 3.75 3.75 3.70 3.735 30,941
2018-10-05 3.90 3.91 3.79 3.845 19,696
2018-10-04 3.82 3.94 3.79 3.94 20,215
2018-10-03 3.88 3.93 3.84 3.85 27,591
2018-10-02 4.03 4.08 4.00 4.01 9,895
2018-10-01 4.12 4.15 4.03 4.07 11,782
2018-09-28 4.20 4.225 4.15 4.15 12,702
2018-09-27 4.40 4.40 4.30 4.30 23,416
2018-09-26 4.50 4.50 4.45 4.45 6,699
2018-09-25 4.55 4.55 4.50 4.50 17,790
2018-09-24 4.60 4.60 4.50 4.50 23,284
2018-09-21 4.60 4.70 4.60 4.65 62,544
2018-09-20 4.35 4.85 4.30 4.70 129,371
2018-09-19 4.40 4.40 4.25 4.30 16,157
2018-09-18 4.30 4.40 4.30 4.30 14,106
2018-09-17 4.35 4.40 4.225 4.325 13,057
2018-09-14 4.50 4.50 4.15 4.325 9,586
2018-09-13 4.40 4.40 4.20 4.20 29,007
2018-09-12 4.15 4.55 4.10 4.30 35,786
2018-09-11 4.40 4.40 4.05 4.05 41,589
2018-09-10 4.50 4.50 4.40 4.425 11,485
2018-09-07 4.60 4.60 4.45 4.475 12,663
2018-09-06 4.70 4.70 4.575 4.575 3,758
2018-09-05 4.70 4.775 4.65 4.70 9,753
2018-09-04 4.70 4.80 4.65 4.725 14,200

» More Mdc Partners Sub Vtg Stock Price History

To see other companies like Mdc Partners Sub Vtg (MDCA), view our stock market today for news, and other data.