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
2017-11-22 11.05 11.25 11.05 11.25 7,874
2017-11-21 11.00 11.15 11.00 11.05 7,360
2017-11-20 10.80 11.10 10.80 11.05 15,115
2017-11-17 10.45 10.75 10.40 10.75 14,567
2017-11-16 10.25 10.45 10.25 10.45 11,349
2017-11-15 10.20 10.20 10.05 10.20 13,723
2017-11-14 9.95 10.325 9.90 10.30 16,766
2017-11-13 9.90 10.05 9.90 9.925 11,267
2017-11-10 10.35 10.50 10.10 10.15 15,031
2017-11-09 10.25 10.50 10.15 10.275 16,547
2017-11-08 10.55 10.55 10.10 10.375 21,320
2017-11-07 10.70 10.90 10.55 10.575 13,608
2017-11-06 10.95 11.05 10.75 10.75 21,942
2017-11-03 10.85 11.10 10.85 11.05 16,424
2017-11-02 11.25 11.25 11.10 11.125 15,532
2017-11-01 11.65 11.65 11.25 11.45 32,818
2017-10-31 11.325 11.55 11.275 11.55 26,731
2017-10-30 10.95 11.25 10.80 11.10 33,803
2017-10-27 11.25 11.25 10.85 10.85 33,037
2017-10-26 11.40 11.60 11.40 11.50 13,468
2017-10-25 11.55 11.55 11.25 11.475 10,533
2017-10-24 11.65 11.75 11.50 11.65 13,665
2017-10-23 12.05 12.10 11.85 11.85 20,968
2017-10-20 11.75 12.05 11.75 12.05 9,324
2017-10-19 11.45 11.75 11.40 11.75 8,967
2017-10-18 11.90 11.90 11.55 11.725 11,791
2017-10-17 11.60 11.75 11.50 11.75 18,608
2017-10-16 11.25 11.30 11.25 11.30 3,062
2017-10-13 11.15 11.45 11.10 11.125 8,003
2017-10-12 11.10 11.25 11.05 11.20 6,568

» 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.