MDC Partners Stock Price History (NASDAQ:MDCA)

Add to My Stocks
$6.2 $0.25 (3.88%) MDCA stock closing price Dec 02, 2016 (Closing)

The 10 year data of MDC Partners stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with MDC Partners price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 28.4 on 24 Apr, 2015 as seen from MDC Partners stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-026.506.706.156.20600842N/A0.24
2016-12-016.156.456.056.451633806N/A0.25
2016-11-305.956.305.956.201067377N/A0.24
2016-11-295.906.205.906.00600415N/A0.23
2016-11-256.006.055.856.00164644N/A0.23
2016-11-235.806.085.755.95855379N/A0.23
2016-11-226.106.105.705.801552483N/A0.22
2016-11-216.506.585.956.051430103N/A0.23
2016-11-186.606.856.406.551915458N/A0.25
2016-11-175.856.605.806.402089836N/A0.25
2016-11-165.555.755.305.751117054N/A0.22
2016-11-155.205.505.055.501692573N/A0.21
2016-11-144.805.104.655.051869722N/A0.19
2016-11-114.504.704.154.651812811N/A0.18
2016-11-104.104.653.904.402605100N/A0.17
2016-11-093.654.153.303.955851243N/A0.15
2016-11-083.053.553.053.555412462N/A0.14
2016-11-073.403.403.103.156794547N/A0.12
2016-11-043.903.952.753.4022869852N/A0.13
2016-11-038.408.538.108.40638684N/A0.32
2016-11-028.408.508.158.35642808N/A0.32
2016-11-018.508.808.008.151154041N/A0.31
2016-10-318.358.708.208.45473959N/A0.32
2016-10-288.448.728.298.431013688N/A0.32
2016-10-279.199.198.268.461563294N/A0.32
2016-10-269.619.639.199.26379240N/A0.35
2016-10-259.759.769.429.60674420N/A0.36
2016-10-249.819.909.719.75467430N/A0.37
2016-10-2110.0610.139.709.74670690N/A0.37
2016-10-2010.4010.639.9610.22826698N/A0.39
2016-10-1910.5210.7910.3510.41536210N/A0.39
2016-10-1811.0311.0310.5110.53267349N/A0.40
2016-10-1710.8311.0810.6910.70390816N/A0.40
2016-10-1410.7011.0010.6310.95471022N/A0.41
2016-10-1310.6210.7310.5110.71410205N/A0.40
2016-10-1210.7910.8210.5410.75351440N/A0.41
2016-10-1110.8710.8710.6510.75420560N/A0.41
2016-10-1010.5910.8910.5210.87428708N/A0.41
2016-10-0710.8710.8910.4010.561024005N/A0.40
2016-10-0610.9711.0810.8511.00344772N/A0.42
2016-10-0510.6311.1010.6211.04568733N/A0.42
2016-10-0410.6710.8310.5610.63332041N/A0.40
2016-10-0310.6510.8310.3210.63474285N/A0.40
2016-09-3010.5610.8310.4210.72734805N/A0.40
2016-09-2910.8310.8410.4410.471987589N/A0.40
2016-09-2810.8410.9310.6610.87858931N/A0.41
2016-09-2710.9411.2110.6210.801272048N/A0.41
2016-09-2611.3611.5010.9210.98285759N/A0.41
2016-09-2311.6511.8011.5011.50424859N/A0.43
2016-09-2211.3611.7811.1511.64714222N/A0.44
2016-09-2111.4911.5911.1011.26891394N/A0.42
2016-09-2011.8011.8311.3311.43434443N/A0.43
2016-09-1911.6911.7911.6411.75438549N/A0.44
2016-09-1611.9412.0911.5211.66618002N/A0.44
2016-09-1511.8212.1611.8111.92597751N/A0.45
2016-09-1412.0612.4011.8011.85585385N/A0.45
2016-09-1312.1312.3111.8412.02457335N/A0.45
2016-09-1212.0212.2511.9112.23271806N/A0.46
2016-09-0912.3912.6212.1412.14687932N/A0.46
2016-09-0812.3912.5712.3512.48475099N/A0.47
2016-09-0712.2412.5412.2412.45401493N/A0.47
2016-09-0612.5012.5712.1512.21498446N/A0.46
2016-09-0212.3612.6012.1912.49587353N/A0.47
2016-09-0112.3912.5612.0812.24357137N/A0.46
2016-08-3112.4912.6612.2512.34305790N/A0.47
2016-08-3012.3812.7112.3812.48444851N/A0.47
2016-08-2912.2912.8012.1212.43486607N/A0.47
2016-08-2612.5912.7012.2012.29466551N/A0.46
2016-08-2512.7412.9012.5312.56508006N/A0.47
2016-08-2413.0313.0312.7812.80236549N/A0.48
2016-08-2313.0813.3712.8113.03446063N/A0.49
2016-08-2213.0913.1812.8613.01286070N/A0.49
2016-08-1913.1213.2412.9113.18355598N/A0.50
2016-08-1813.0513.2412.9713.13348492N/A0.50
2016-08-1713.2013.4612.8613.10451403N/A0.49
2016-08-1613.7713.9213.2313.24434068N/A0.50
2016-08-1513.7713.9713.7313.78384536N/A0.52
2016-08-1213.2113.9713.1313.74551177N/A0.52
2016-08-1112.8013.2912.7513.22550903N/A0.50
2016-08-1013.1513.2412.7712.78464682N/A0.48
2016-08-0913.6013.6013.1713.18580046N/A0.50
2016-08-0813.5714.0013.5313.64771065N/A0.51
2016-08-0513.9314.2713.8114.00582243N/A0.53
2016-08-0413.6714.3613.5113.83788706N/A0.52
2016-08-0313.3713.6713.0413.63631909N/A0.51
2016-08-0213.5713.8113.2113.42724481N/A0.51
2016-08-0112.7913.9612.5513.592127738N/A0.51
2016-07-2914.7014.7012.3812.765567369N/A0.48
2016-07-2818.1818.4417.9518.19579643N/A0.68
Get more Data

MDC Partners Stock Chart

View MDCA PE ratio, PS ratio stocks charts and compare with peers.
MDCA Chart
Note: Compare MDC Partners stock price history with the index and industry peers.

MDC Partners Historical Prices: Past 5 years

Max Stock Price 28.4 Apr 24,2015
Min Stock Price 3.15 Nov 07,2016
Avg Stock Price 16.26

MDC Partners Historical PS ratio: Past 5 years

Max PS Ratio 1.1 Mar 31,2015
Min PS Ratio 0.12 Nov 07,2016
Avg PS Ratio 0.63

MDCA Industry Peers

Company Price Change (%)
Credit One Financial (COFI)20 (0%)
Tubemogul (TUBE)14.110.02 (0.14%)
Omnicom (OMC)86.341.27 (1.45%)
Interpublic (IPG)23.980.14 (0.58%)
Havas Ord (HAVSF)8.190 (0%)
Focus Universal (FCUV)1.50 (0%)
First Data Corp (FDC)14.40.17 (1.19%)

We provide MDC Partners historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick MDC Partners stock analysis. The price movement is easily depicted in the MDC Partners stock price history chart. The daily volume changes indicate the investor interest in the stock.   MDCA saw a high of 6.7, and a low of 6.15 on last trading day. Looking at MDC Partners stock market history data, the P/S ratio was at a low of 0.1 on 21 Nov, 2008. .