MDC Partners Stock Price History, MDCA Historical Prices

Add to My Stocks
$9.7 $0.1 (1.04%) MDCA stock closing price Feb 16, 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
2018-02-16 9.55 9.73 9.4 9.7 282,206 30.31 0.37
2018-02-15 9.65 9.65 9.28 9.6 595,199 30 0.37
2018-02-14 8.85 9.7 8.4 9.6 517,428 30 0.37
2018-02-13 8.9 9.05 8.78 8.93 225,783 27.89 0.34
2018-02-12 8.95 9 8.75 9 234,857 28.13 0.35
2018-02-09 8.7 9.15 8.53 9 401,784 28.13 0.35
2018-02-08 8.8 9 8.6 8.65 260,760 27.03 0.33
2018-02-07 8.55 8.85 8.55 8.75 260,786 27.34 0.34
2018-02-06 8.4 8.65 8.25 8.6 576,213 26.88 0.33
2018-02-05 8.75 9 8.38 8.4 450,551 26.25 0.32
2018-02-02 8.95 9.05 8.8 8.85 394,057 27.66 0.34
2018-02-01 8.95 9.15 8.9 9 327,130 28.13 0.35
2018-01-31 9.05 9.2 8.9 9 214,068 28.13 0.35
2018-01-30 9.05 9.15 8.95 9 362,195 28.13 0.35
2018-01-29 9.05 9.2 9 9.05 139,862 28.28 0.35
2018-01-26 9.1 9.2 9 9.1 200,634 28.44 0.35
2018-01-25 9.2 9.2 8.95 9.05 169,428 28.28 0.35
2018-01-24 9.2 9.35 9.15 9.2 189,619 28.75 0.35
2018-01-23 9.1 9.2 9 9.15 285,105 28.59 0.35
2018-01-22 9.15 9.23 9.08 9.2 215,451 28.75 0.35
2018-01-19 9.05 9.2 9 9.15 172,759 28.59 0.35
2018-01-18 9.1 9.25 9.03 9.1 233,680 28.44 0.35
2018-01-17 8.9 9.4 8.7 9.25 421,230 28.91 0.35
2018-01-16 9.45 9.62 8.88 8.9 326,036 27.81 0.34
2018-01-10 9.6 9.8 9.3 9.45 226,446 29.53 0.36
2018-01-09 9.9 9.98 9.6 9.65 156,303 30.16 0.37
2018-01-08 9.55 9.9 9.55 9.85 273,080 30.78 0.38
2018-01-05 9.95 9.95 9.52 9.6 286,367 30 0.37
2018-01-04 10.05 10.1 9.8 9.85 181,765 30.78 0.38
2018-01-03 10.15 10.25 9.85 9.95 381,514 31.09 0.38
2018-01-02 9.75 10.25 9.75 10.15 501,428 31.72 0.39
2017-12-29 9.7 9.85 9.6 9.75 260,110 30.47 0.37
2017-12-28 9.7 9.9 9.62 9.8 141,101 30.63 0.38
2017-12-27 10 10.05 9.7 9.7 159,258 30.31 0.37
2017-12-26 10.2 10.2 9.88 9.95 208,643 31.09 0.38
2017-12-22 10.25 10.3 10.1 10.15 200,853 31.72 0.39
2017-12-21 10.25 10.45 10.2 10.3 188,712 32.19 0.39
2017-12-20 10.35 10.45 10.2 10.25 215,514 32.03 0.39
2017-12-19 10.7 10.7 10.2 10.25 412,003 32.03 0.39
2017-12-18 10.85 10.95 10.5 10.7 247,000 33.44 0.41
2017-12-15 10.65 10.98 10.65 10.9 374,602 34.06 0.42
2017-12-14 11.4 11.55 10.7 10.7 317,889 33.44 0.41
2017-12-13 10.95 11.5 10.95 11.45 375,820 35.78 0.44
2017-12-12 10.95 11.15 10.9 11.05 242,410 34.53 0.42
2017-12-11 11 11.35 10.93 11.1 418,967 34.69 0.43
2017-12-08 11.25 11.25 10.85 10.9 265,954 34.06 0.42
2017-12-07 11.45 11.5 11.1 11.15 418,766 34.84 0.43
2017-12-06 11.55 11.6 10.91 11.4 190,386 35.63 0.44
2017-12-05 11.8 11.8 11.4 11.65 318,824 36.41 0.45
2017-12-04 11.75 11.9 11.65 11.8 448,222 36.88 0.45
2017-12-01 11.6 11.65 11.1 11.65 201,509 36.41 0.45
2017-11-30 11.8 11.9 11.45 11.6 434,669 36.25 0.44
2017-11-29 11.45 11.8 11.4 11.8 543,611 36.88 0.45
2017-11-28 11.3 11.48 11.1 11.4 860,666 35.63 0.44
2017-11-27 11.35 11.35 11.2 11.25 298,671 35.16 0.43
2017-11-24 11.2 11.35 10.9 11.3 170,911 35.31 0.43
2017-11-23 0 0 0 11.15 0 - -
2017-11-22 11.05 11.3 10.95 11.15 335,036 34.84 0.43
2017-11-21 11.05 11.3 10.95 11 394,942 34.38 0.42
2017-11-20 10.8 11.1 10.75 11.05 464,996 34.53 0.42
2017-11-17 10.4 10.75 10.35 10.75 446,760 33.59 0.41
2017-11-16 10.25 10.45 10.18 10.45 290,501 32.66 0.4
2017-11-15 10.25 10.31 10 10.2 404,459 31.88 0.39
2017-11-14 9.9 10.35 9.83 10.3 464,892 32.19 0.39
2017-11-13 9.9 10.1 9.51 9.9 503,885 30.94 0.38
2017-11-10 10.3 10.6 10.05 10.1 345,800 31.56 0.39
2017-11-09 10.25 10.5 10.1 10.25 373,276 32.03 0.39
2017-11-08 10.45 10.5 10.08 10.35 522,456 32.34 0.4
2017-11-07 10.8 10.9 10.5 10.55 540,442 32.97 0.4
2017-11-06 11.15 11.15 10.75 10.8 556,949 33.75 0.41
2017-11-03 11.05 11.2 10.55 11 495,039 34.38 0.42
2017-11-02 11.3 11.35 11.05 11.15 412,747 34.84 0.43
2017-11-01 11.7 11.85 11.2 11.4 745,074 35.63 0.44
2017-10-31 11.55 11.9 11.25 11.5 697,071 35.94 0.44
2017-10-30 10.75 11.3 10.7 11.15 778,800 - 0.42
2017-10-27 11.45 11.45 10.75 10.8 758,276 - 0.41
2017-10-26 11.6 11.65 11.35 11.5 305,869 - 0.43
2017-10-25 11.55 11.61 11.2 11.5 353,206 - 0.43
2017-10-24 11.8 11.85 11.4 11.5 433,615 - 0.43
2017-10-23 12.1 12.26 11.85 11.9 498,960 - 0.45
2017-10-20 11.85 12.1 11.73 12.1 314,177 - 0.45
2017-10-19 11.6 11.75 11.21 11.7 230,308 - 0.44
2017-10-18 11.65 11.95 11.5 11.75 430,649 - 0.44
2017-10-17 11.4 11.75 11.4 11.75 501,811 - 0.44
2017-10-16 11.35 11.35 11.15 11.3 417,060 - 0.42
2017-10-13 11.25 11.45 10.95 11.15 378,980 - 0.42
2017-10-12 11.25 11.28 11 11.2 172,932 - 0.42
2017-10-11 11.4 11.45 11 11.25 260,618 - 0.42
2017-10-10 10.9 11.43 10.85 11.4 441,109 - 0.43
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 Price16.64

MDC Partners Historical PE ratio: Past 5 years

Max PE Ratio36.88Nov 29,2017
Min PE Ratio26.88Feb 06,2018
Avg PE Ratio31.67

MDC Partners Historical PS ratio: Past 5 years

Max PS Ratio1.1Mar 31,2015
Min PS Ratio0.12Nov 07,2016
Avg PS Ratio0.64

MDCA Industry Peers

Company Price Change (%)
Clear Channel Outdoor Holdings (CCO)50.1 (1.96%)
National Cinemedia (NCMI)7.050.05 (0.71%)
Havas Ord (HAVSF)10.750 (0%)
Focus Universal (FCUV)2.490 (0%)
Focus Universal (FCUV)2.490 (0%)
First Data Corp (FDC)15.660.18 (1.14%)
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 282,206 typically implies breaking news or earnings release. MDCA stock closed at $9.7 and traded with a volume of 282,206 on the last trading day. The average P/S ratio was 0.64 as can be seen from MDC Partners stock history.