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
2018-07-20 5.50 5.50 5.125 5.125 31,018
2018-07-19 5.40 5.55 5.35 5.45 50,877
2018-07-18 5.30 5.55 5.25 5.50 66,312
2018-07-17 5.30 5.40 5.20 5.35 32,689
2018-07-16 5.40 5.45 5.275 5.425 36,654
2018-07-13 5.65 5.65 5.30 5.35 20,480
2018-07-12 5.50 5.65 5.45 5.65 18,869
2018-07-11 5.30 5.60 5.30 5.55 28,118
2018-07-10 5.60 5.95 5.50 5.50 61,945
2018-07-09 5.45 5.55 5.40 5.55 10,003
2018-07-06 5.40 5.50 5.35 5.45 12,023
2018-07-05 5.25 5.40 5.15 5.275 40,200
2018-07-03 4.70 5.30 4.65 5.30 58,618
2018-07-02 4.60 4.70 4.45 4.65 17,015
2018-06-29 4.65 4.70 4.60 4.65 17,693
2018-06-28 5.05 5.05 4.60 4.625 16,930
2018-06-27 4.95 5.05 4.875 4.875 21,264
2018-06-26 4.85 5.10 4.85 5.025 29,574
2018-06-25 5.15 5.15 5.05 5.075 33,494
2018-06-22 4.85 5.20 4.85 5.20 25,783
2018-06-21 4.85 4.95 4.75 4.925 7,541
2018-06-20 4.70 4.85 4.70 4.85 29,503
2018-06-19 4.80 4.80 4.75 4.75 3,053
2018-06-18 4.80 4.80 4.75 4.775 5,323
2018-06-15 4.70 4.90 4.70 4.875 13,624
2018-06-14 4.80 4.80 4.70 4.75 9,124
2018-06-13 4.60 4.75 4.60 4.625 12,277
2018-06-12 4.65 4.825 4.65 4.75 6,502
2018-06-11 4.725 4.90 4.725 4.75 16,824
2018-06-08 4.75 4.90 4.70 4.70 18,608

» 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.