MDC Partners Stock Price History (NASDAQ:MDCA)

Add to My Stocks
$10 $1.05 (11.73%) MDCA stock closing price Jun 28, 2017 (Closing)

The 10 year data of MDC Partners stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and MDC Partners P/E ratio data for the stock. The MDC Partners stock price history chart shows that the stock price was at a low of 1.55 on 21 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-289.0010.208.8510.00991966N/A0.37
2017-06-278.959.008.608.95249582N/A0.33
2017-06-268.608.908.408.90243289N/A0.33
2017-06-238.508.808.358.60529952N/A0.32
2017-06-228.408.708.308.50183503N/A0.32
2017-06-218.458.608.308.35226357N/A0.31
2017-06-208.958.958.438.50273350N/A0.32
2017-06-198.809.008.758.95383828N/A0.33
2017-06-168.558.758.458.75682974N/A0.33
2017-06-158.358.708.258.65501041N/A0.32
2017-06-148.308.508.208.40284934N/A0.31
2017-06-138.508.557.958.20648916N/A0.31
2017-06-128.408.658.388.55285332N/A0.32
2017-06-098.258.558.088.35280329N/A0.31
2017-06-087.908.387.758.20311402N/A0.31
2017-06-078.258.307.907.90448965N/A0.29
2017-06-068.358.508.158.25323252N/A0.31
2017-06-058.758.758.358.40372166N/A0.31
2017-06-028.458.758.308.70671820N/A0.32
2017-06-018.308.558.258.45465624N/A0.32
2017-05-318.208.358.008.30369304N/A0.31
2017-05-308.158.408.088.20278141N/A0.31
2017-05-268.208.357.978.20213352N/A0.31
2017-05-258.008.357.818.25525627N/A0.31
2017-05-247.958.207.557.95808493N/A0.30
2017-05-238.558.557.908.00427944N/A0.30
2017-05-228.708.808.358.55352928N/A0.32
2017-05-198.458.758.238.70407029N/A0.32
2017-05-188.458.708.308.50375319N/A0.32
2017-05-178.308.708.208.55438514N/A0.32
2017-05-168.508.558.308.55244768N/A0.32
2017-05-158.408.708.308.50297975N/A0.32
2017-05-128.558.638.058.35533243N/A0.31
2017-05-118.708.808.508.65275211N/A0.32
2017-05-108.608.808.538.75415744N/A0.33
2017-05-098.408.708.208.60396040N/A0.32
2017-05-088.408.608.358.40252722N/A0.31
2017-05-058.708.758.258.40589431N/A0.31
2017-05-048.708.758.558.70220731N/A0.32
2017-05-038.658.758.308.70420858N/A0.32
2017-05-028.608.858.458.70457936N/A0.32
2017-05-018.958.958.608.63189825N/A0.32
2017-04-287.409.406.808.951188938N/A0.33
2017-04-278.808.808.458.50334002N/A0.32
2017-04-268.558.958.538.75361922N/A0.33
2017-04-258.708.708.408.55310146N/A0.33
2017-04-248.658.708.308.60403432N/A0.33
2017-04-218.358.508.358.40283965N/A0.32
2017-04-208.408.558.358.35201289N/A0.32
2017-04-198.358.558.158.35309603N/A0.31
2017-04-188.858.858.058.25500203N/A0.31
2017-04-178.459.058.459.00301737N/A0.34
2017-04-140.000.000.008.400N/AN/A
2017-04-138.608.658.388.40320647N/A0.31
2017-04-128.808.958.558.60341364N/A0.32
2017-04-118.808.908.558.75312382N/A0.33
2017-04-109.009.108.788.85221513N/A0.33
2017-04-079.059.208.909.05238024N/A0.34
2017-04-068.959.208.909.10292196N/A0.34
2017-04-059.359.558.889.00361610N/A0.34
2017-04-049.259.359.009.30502740N/A0.35
2017-04-039.509.609.209.30388520N/A0.35
2017-03-319.509.639.409.40743964N/A0.35
2017-03-309.359.589.359.50495547N/A0.35
2017-03-299.259.559.219.35413205N/A0.35
2017-03-289.209.439.109.25596943N/A0.34
2017-03-279.359.459.089.25656765N/A0.34
2017-03-249.259.659.139.40654114N/A0.35
2017-03-238.909.408.879.20494650N/A0.34
2017-03-228.859.058.708.95369064N/A0.33
2017-03-218.859.158.858.90748808N/A0.33
2017-03-208.959.008.808.80350385N/A0.33
2017-03-178.808.958.748.90479827N/A0.33
2017-03-168.859.108.658.85560646N/A0.33
2017-03-158.708.858.658.80366263N/A0.33
2017-03-148.508.758.358.70492429N/A0.33
2017-03-138.658.758.458.60170677N/A0.33
2017-03-108.808.858.458.65291796N/A0.33
2017-03-098.808.858.658.75288525N/A0.33
2017-03-088.908.958.708.751120403N/A0.33
2017-03-078.808.908.708.80353751N/A0.34
2017-03-068.909.008.658.75416929N/A0.33
2017-03-038.859.008.559.00593949N/A0.34
2017-03-028.859.138.808.95654864N/A0.34
2017-03-018.958.958.358.85773090N/A0.34
2017-02-288.758.958.458.75489045N/A0.33
2017-02-279.559.658.458.85745478N/A0.34
2017-02-248.659.058.558.95329132N/A0.35
2017-02-238.709.158.558.80335135N/A0.34
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 16.28

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 (%)
Tubemogul (TUBE)140.01 (0.07%)
National Cinemedia (NCMI)7.630.2 (2.69%)
Omnicom (OMC)83.750.7 (0.84%)
Interpublic (IPG)25.010.31 (1.26%)
Havas Ord (HAVSF)10.310 (0%)
Focus Universal (FCUV)1.50 (0%)
First Data Corp (FDC)18.520.01 (0.05%)

MDC Partners historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in MDC Partners stock analysis. MDC Partners stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. MDCA saw a high of 10.2, and a low of 8.85 on last trading day. MDC Partners historical P/S ratio was at a high of 1.1 on 24 Apr, 2015 and a low of 0.1 on 21 Nov, 2008. .