MDC Partners Stock Price History, MDCA Historical Prices

Add to My Stocks
$4.75 $0.05 (1.04%) MDCA stock closing price Jun 19, 2018 (Closing)

View and download MDC Partners stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with MDC Partners P/E ratio, and PS ratio. The MDC Partners stock price history chart shows that the stock price was at a high of $28.4 on Apr 24, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 4.8 4.83 4.7 4.75 184,798 1.52 0.18
2018-06-18 4.85 4.85 4.75 4.8 250,335 1.54 0.18
2018-06-15 4.75 4.9 4.66 4.9 481,001 1.57 0.18
2018-06-14 4.7 4.85 4.65 4.75 227,953 1.52 0.18
2018-06-13 4.65 4.78 4.55 4.65 219,194 1.49 0.18
2018-06-12 4.75 4.85 4.65 4.7 272,077 1.51 0.18
2018-06-11 4.65 4.95 4.65 4.8 391,160 1.54 0.18
2018-06-08 4.6 4.9 4.6 4.65 468,419 1.49 0.18
2018-06-07 4.8 4.8 4.55 4.65 320,595 1.49 0.18
2018-06-06 4.7 4.8 4.6 4.75 610,912 1.52 0.18
2018-06-05 4.45 4.8 4.45 4.75 470,734 1.52 0.18
2018-06-04 4.25 4.59 4.2 4.45 858,625 1.43 0.17
2018-06-01 4.15 4.3 4.1 4.25 453,815 1.36 0.16
2018-05-31 4.25 4.29 4.1 4.15 445,067 1.33 0.16
2018-05-30 4.25 4.3 4.1 4.25 496,187 1.36 0.16
2018-05-29 4.3 4.4 4.1 4.2 810,677 1.35 0.16
2018-05-25 4.4 4.4 4.3 4.4 441,672 1.41 0.17
2018-05-24 4.4 4.45 4.3 4.35 731,059 1.39 0.16
2018-05-23 4.5 4.5 4.4 4.45 861,691 1.43 0.17
2018-05-22 4.55 4.55 4.45 4.45 370,440 1.43 0.17
2018-05-21 4.5 4.6 4.5 4.5 574,795 1.44 0.17
2018-05-18 4.55 4.65 4.45 4.5 945,553 1.44 0.17
2018-05-17 4.35 4.6 4.3 4.6 1,200,652 1.47 0.17
2018-05-16 4.2 4.4 4.2 4.3 756,334 1.38 0.16
2018-05-15 4.2 4.4 4.15 4.15 986,633 1.33 0.16
2018-05-14 4.3 4.5 4.1 4.1 958,973 1.31 0.15
2018-05-11 4.75 4.8 4.23 4.35 2,231,792 1.39 0.16
2018-05-10 4.55 5.1 3.8 4.85 5,241,455 1.55 0.18
2018-05-09 7.05 7.15 6.6 6.85 666,590 1.97 0.26
2018-05-08 7.3 7.35 7 7.05 249,235 2.03 0.26
2018-05-07 7.3 7.45 7.26 7.35 261,848 2.12 0.27
2018-05-04 7 7.38 7 7.25 234,327 2.09 0.27
2018-05-03 7.1 7.15 6.8 7.05 268,990 2.03 0.26
2018-05-02 7.3 7.45 7.05 7.15 472,543 2.06 0.27
2018-05-01 7.55 7.55 7.2 7.3 392,589 2.1 0.27
2018-04-30 7.4 7.65 7.4 7.55 187,706 2.18 0.28
2018-04-27 7.6 7.78 7.4 7.45 124,903 2.15 0.28
2018-04-26 7.55 7.78 7.26 7.6 239,980 2.19 0.28
2018-04-25 7.8 7.8 7.4 7.6 333,643 2.19 0.28
2018-04-24 7.8 7.95 7.65 7.75 272,145 2.23 0.29
2018-04-23 8 8.08 7.75 7.8 162,306 2.25 0.29
2018-04-20 7.95 8.15 7.85 7.95 269,569 2.29 0.3
2018-04-19 8.3 8.41 7.88 7.95 407,846 2.29 0.3
2018-04-18 8.3 8.65 8.1 8.2 538,511 2.36 0.31
2018-04-17 8.15 8.5 7.9 8.2 1,353,549 2.36 0.31
2018-04-16 7.65 8.25 7.58 8.18 355,369 2.36 0.3
2018-04-13 7.7 7.85 7.45 7.55 289,687 2.18 0.28
2018-04-12 7.4 8.35 7.35 7.65 584,761 2.21 0.28
2018-04-11 6.85 7.05 6.7 6.85 372,486 1.97 0.26
2018-04-10 7 7.2 6.85 6.9 247,792 1.99 0.26
2018-04-09 7.05 7.2 6.95 6.95 302,237 2 0.26
2018-04-06 7.15 7.35 6.9 7.05 315,136 2.03 0.26
2018-04-05 7.05 7.54 7 7.15 275,668 2.06 0.27
2018-04-04 6.8 7.2 6.61 7.05 262,277 2.03 0.26
2018-04-03 6.95 7 6.75 6.85 287,630 1.97 0.26
2018-04-02 7.3 7.45 6.9 6.95 379,446 2 0.26
2018-03-30 0 0 0 7.2 0 - -
2018-03-29 7.1 7.3 7.05 7.2 373,963 2.08 0.27
2018-03-28 6.95 7.25 6.85 7.1 466,728 2.05 0.26
2018-03-27 6.75 7.05 6.6 6.95 442,860 2 0.26
2018-03-26 6.8 6.85 6.55 6.7 225,681 1.93 0.25
2018-03-23 6.7 6.8 6.53 6.65 415,984 1.92 0.25
2018-03-22 6.95 6.95 6.6 6.65 420,726 1.92 0.25
2018-03-21 7.05 7.3 6.9 7 328,910 2.02 0.26
2018-03-20 7.15 7.4 7 7.1 369,503 2.05 0.26
2018-03-19 7.35 7.45 7 7.1 563,064 2.05 0.26
2018-03-16 7.45 7.58 7.35 7.4 423,526 2.13 0.28
2018-03-15 7.7 7.7 7.35 7.6 334,151 2.19 0.28
2018-03-14 7.75 7.8 7.5 7.7 257,951 2.22 0.29
2018-03-13 7.95 7.95 7.6 7.65 348,589 2.21 0.28
2018-03-12 7.5 8 7.5 7.85 437,525 2.26 0.29
2018-03-09 7.45 7.55 7.2 7.45 390,508 2.15 0.28
2018-03-08 7.4 7.55 7.33 7.35 203,710 2.12 0.27
2018-03-07 7.55 7.6 7.15 7.45 380,337 2.15 0.28
2018-03-06 7.8 7.8 7.45 7.55 405,843 2.18 0.28
2018-03-05 8.1 8.18 7.75 7.8 460,586 2.25 0.29
2018-03-02 7.8 8.2 7.6 8.2 407,710 2.36 0.31
2018-03-01 7.8 8 7.6 7.9 372,452 2.28 0.29
2018-02-28 8.5 8.59 7.7 7.85 638,583 2.26 0.29
2018-02-27 8.6 8.7 8.4 8.45 578,849 2.44 0.31
2018-02-26 8.9 8.95 8.53 8.6 869,408 2.48 0.32
2018-02-23 9.65 9.7 7.35 8.75 873,567 2.52 0.33
2018-02-22 9.45 9.85 8.9 9.7 735,823 30.31 0.37
2018-02-21 9.4 9.5 9.3 9.35 385,261 29.22 0.36
2018-02-20 9.6 9.6 9.2 9.4 231,657 29.38 0.36
2018-02-19 0 0 0 9.7 0 - -
2018-02-16 9.55 9.73 9.4 9.7 282,206 30.31 0.37
2018-02-15 9.65 9.65 9.28 9.6 595,550 30 0.37
2018-02-14 8.85 9.7 8.4 9.6 517,428 30 0.37
Get more Data

MDC Partners Stock History 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 Stock Price History: Past 5 years

Max Stock Price28.4Apr 24,2015
Min Stock Price3.15Nov 07,2016
Avg Stock Price16.38

MDC Partners Historical PE ratio: Past 5 years

Max PE Ratio36.88Nov 29,2017
Min PE Ratio1.31May 14,2018
Avg PE Ratio16.53

MDC Partners Historical PS ratio: Past 5 years

Max PS Ratio1.1Mar 31,2015
Min PS Ratio0.12Nov 07,2016
Avg PS Ratio0.62

MDCA Industry Peers

Company Price Change (%)
Tubemogul (TUBE)140.01 (0.07%)
Innerworkings (INWK)8.980.14 (1.58%)
Havas Ord (HAVSF)10.750 (0%)
Focus Universal (FCUV)3.20 (0%)
Focus Universal (FCUV)3.20 (0%)
First Data Corp (FDC)21.840.17 (0.78%)
Usspi Media (USPI)0.230 (0%)

MDC Partners share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in MDC Partners stock analysis. The price and volume changes on a daily basis is provided in the MDC Partners stock price history. An abnormally high daily 184,798 typically implies breaking news or earnings release. MDCA stock closed at $4.75 and traded with a volume of 184,798 on the last trading day. The average P/S ratio was 0.62 as can be seen from MDC Partners stock history.