StockSelector.com
  Research, Select, & Monitor Thursday, May 24, 2018 7:56:32 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
MDC Partners Inc.$4.45   

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/28/2018 to 5/23/2018 
Date Open High Low Close Volume
5/23/2018 4.500 4.500 4.400 4.450 862,900
5/22/2018 4.550 4.550 4.450 4.450 370,400
5/21/2018 4.500 4.600 4.500 4.500 574,700
5/18/2018 4.550 4.650 4.450 4.500 945,500
5/17/2018 4.350 4.600 4.300 4.600 1,200,600
5/16/2018 4.200 4.400 4.200 4.300 756,300
5/15/2018 4.200 4.400 4.150 4.150 986,600
5/14/2018 4.300 4.500 4.100 4.100 958,900
5/11/2018 4.750 4.795 4.225 4.350 2,231,700
5/10/2018 4.550 5.100 3.800 4.850 5,241,400
5/9/2018 7.050 7.150 6.600 6.850 666,500
5/8/2018 7.300 7.350 7.000 7.050 249,200
5/7/2018 7.300 7.450 7.260 7.350 261,800
5/4/2018 7.000 7.375 7.000 7.250 234,300
5/3/2018 7.100 7.150 6.800 7.050 268,900
5/2/2018 7.300 7.450 7.050 7.150 472,500
5/1/2018 7.550 7.550 7.200 7.300 392,500
4/30/2018 7.400 7.650 7.400 7.550 187,700
4/27/2018 7.600 7.780 7.400 7.450 124,900
4/26/2018 7.550 7.775 7.255 7.600 239,900
4/25/2018 7.800 7.800 7.400 7.600 333,600
4/24/2018 7.800 7.950 7.650 7.750 272,100
4/23/2018 8.000 8.075 7.750 7.800 162,300
4/20/2018 7.950 8.150 7.850 7.950 269,500
4/19/2018 8.300 8.405 7.875 7.950 407,800
4/18/2018 8.300 8.650 8.100 8.200 538,500
4/17/2018 8.150 8.500 7.900 8.200 1,353,500
4/16/2018 7.650 8.250 7.575 8.175 355,300
4/13/2018 7.700 7.850 7.450 7.550 289,600
4/12/2018 7.400 8.350 7.350 7.650 584,700
4/11/2018 6.850 7.050 6.700 6.850 372,400
4/10/2018 7.000 7.200 6.850 6.900 247,700
4/9/2018 7.050 7.200 6.950 6.950 302,200
4/6/2018 7.150 7.350 6.900 7.050 315,100
4/5/2018 7.050 7.540 7.000 7.150 275,600
4/4/2018 6.800 7.200 6.610 7.050 262,200
4/3/2018 6.950 7.000 6.750 6.850 287,600
4/2/2018 7.300 7.450 6.900 6.950 379,400
3/29/2018 7.100 7.300 7.050 7.200 373,900
3/28/2018 6.950 7.250 6.850 7.100 466,700
3/27/2018 6.750 7.050 6.600 6.950 442,800
3/26/2018 6.800 6.850 6.550 6.700 225,600
3/23/2018 6.700 6.800 6.525 6.650 415,900
3/22/2018 6.950 6.950 6.600 6.650 420,700
3/21/2018 7.050 7.295 6.900 7.000 328,900
3/20/2018 7.150 7.400 7.000 7.100 369,500
3/19/2018 7.350 7.450 7.000 7.100 563,000
3/16/2018 7.450 7.575 7.350 7.400 423,500
3/15/2018 7.700 7.700 7.350 7.600 334,100
3/14/2018 7.750 7.800 7.500 7.700 257,900
3/13/2018 7.950 7.950 7.600 7.650 348,500
3/12/2018 7.500 8.000 7.500 7.850 437,500
3/9/2018 7.450 7.550 7.200 7.450 390,500
3/8/2018 7.400 7.550 7.325 7.350 203,700
3/7/2018 7.550 7.600 7.150 7.450 380,300
3/6/2018 7.800 7.800 7.450 7.550 405,800
3/5/2018 8.100 8.175 7.750 7.800 460,500
3/2/2018 7.800 8.200 7.600 8.200 407,700
3/1/2018 7.800 8.000 7.600 7.900 372,400
2/28/2018 8.500 8.590 7.700 7.850 638,500


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.