MDC Partners Inc. CL A Subordinate Voting Sharesのデータ

MDC Partners Inc. CL A Subordinate Voting Sharesの基本情報

名前 MDC Partners Inc. CL A Subordinate Voting Shares
ティッカー MDCA
国 Canada
上場年 nan
セクター Technology

MDC Partners Inc. CL A Subordinate Voting Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.25 2.93 3.09 3.23 496700.0 3.23
2021-02-12 3.08 2.95 3.08 3.07 178600.0 3.07
2021-02-11 3.15 3.05 3.13 3.06 85700.0 3.06
2021-02-10 3.16 3.02 3.07 3.13 171300.0 3.13
2021-02-09 3.29 3.11 3.25 3.2 147400.0 3.2
2021-02-08 3.36 3.15 3.32 3.25 131700.0 3.25
2021-02-05 3.24 3.01 3.06 3.24 330900.0 3.24
2021-02-04 3.1 2.84 2.85 3.04 295400.0 3.04
2021-02-03 2.9 2.82 2.88 2.86 185700.0 2.86
2021-02-02 2.9 2.8 2.85 2.87 216700.0 2.87
2021-02-01 2.84 2.71 2.77 2.83 150300.0 2.83
2021-01-29 2.77 2.68 2.75 2.75 134100.0 2.75
2021-01-28 2.85 2.71 2.82 2.77 155500.0 2.77
2021-01-27 2.85 2.6 2.79 2.82 571800.0 2.82
2021-01-26 2.9 2.68 2.77 2.8 415000.0 2.8
2021-01-25 2.75 2.61 2.72 2.7 259900.0 2.7
2021-01-22 2.71 2.56 2.63 2.64 169800.0 2.64
2021-01-21 2.67 2.56 2.59 2.63 68900.0 2.63
2021-01-20 2.75 2.57 2.72 2.6 154600.0 2.6
2021-01-19 2.75 2.49 2.57 2.69 202600.0 2.69
2021-01-15 2.6 2.47 2.55 2.53 135500.0 2.53
2021-01-14 2.64 2.5 2.51 2.55 280500.0 2.55
2021-01-13 2.59 2.47 2.53 2.5 101900.0 2.5
2021-01-12 2.58 2.49 2.53 2.51 145000.0 2.51
2021-01-11 2.61 2.49 2.61 2.52 68000.0 2.52
2021-01-08 2.65 2.53 2.56 2.59 133900.0 2.59
2021-01-07 2.69 2.52 2.55 2.59 87400.0 2.59
2021-01-06 2.63 2.5 2.5 2.56 218400.0 2.56
2021-01-05 2.65 2.39 2.4 2.51 149300.0 2.51
2021-01-04 2.61 2.35 2.46 2.38 151700.0 2.38
2020-12-31 2.64 2.46 2.54 2.51 137100.0 2.51
2020-12-30 2.58 2.52 2.53 2.56 76300.0 2.56
2020-12-29 2.65 2.4 2.64 2.54 159600.0 2.54
2020-12-28 2.71 2.56 2.68 2.62 156400.0 2.62
2020-12-24 2.75 2.57 2.61 2.66 180200.0 2.66
2020-12-23 2.65 2.5 2.54 2.55 240700.0 2.55
2020-12-22 2.7 2.45 2.6 2.57 961100.0 2.57
2020-12-21 2.24 2.15 2.16 2.23 46800.0 2.23
2020-12-18 2.31 2.15 2.29 2.15 105000.0 2.15
2020-12-17 2.32 2.25 2.28 2.29 63000.0 2.29
2020-12-16 2.29 2.25 2.29 2.27 15100.0 2.27
2020-12-15 2.32 2.25 2.32 2.29 37400.0 2.29
2020-12-14 2.36 2.28 2.36 2.3 36200.0 2.3
2020-12-11 2.36 2.25 2.3 2.33 21600.0 2.33
2020-12-10 2.34 2.21 2.21 2.32 28500.0 2.32
2020-12-09 2.34 2.18 2.3 2.2 235000.0 2.2
2020-12-08 2.33 2.27 2.33 2.31 109700.0 2.31
2020-12-07 2.3 2.27 2.29 2.3 115000.0 2.3
2020-12-04 2.33 2.26 2.26 2.3 95100.0 2.3
2020-12-03 2.33 2.18 2.33 2.27 205300.0 2.27
2020-12-02 2.36 2.27 2.31 2.33 71700.0 2.33
2020-12-01 2.35 2.25 2.34 2.32 114200.0 2.32
2020-11-30 2.38 2.24 2.33 2.3 147100.0 2.3
2020-11-27 2.37 2.29 2.29 2.35 47800.0 2.35
2020-11-25 2.36 2.29 2.3 2.31 227400.0 2.31
2020-11-24 2.35 2.28 2.33 2.32 88100.0 2.32
2020-11-23 2.37 2.27 2.28 2.31 48500.0 2.31
2020-11-20 2.35 2.2 2.2 2.28 47000.0 2.28
2020-11-19 2.36 2.14 2.28 2.23 348900.0 2.23
2020-11-18 2.35 2.28 2.31 2.3 100400.0 2.3
2020-11-17 2.38 2.29 2.37 2.33 43600.0 2.33
2020-11-16 2.45 2.34 2.4 2.37 127100.0 2.37
2020-11-13 2.35 2.23 2.28 2.35 75000.0 2.35
2020-11-12 2.34 2.23 2.27 2.24 28500.0 2.24
2020-11-11 2.35 2.23 2.23 2.25 70400.0 2.25
2020-11-10 2.3 2.15 2.19 2.22 86400.0 2.22
2020-11-09 2.32 2.15 2.2 2.19 154900.0 2.19
2020-11-06 2.29 2.12 2.22 2.12 50700.0 2.12
2020-11-05 2.3 2.12 2.14 2.22 294800.0 2.22
2020-11-04 2.3 2.05 2.3 2.09 97300.0 2.09
2020-11-03 2.37 2.27 2.34 2.29 82800.0 2.29
2020-11-02 2.38 2.22 2.34 2.34 132400.0 2.34
2020-10-30 2.35 2.0 2.16 2.34 322000.0 2.34
2020-10-29 2.2 2.1 2.15 2.15 91700.0 2.15
2020-10-28 2.15 1.97 2.02 2.12 138600.0 2.12
2020-10-27 2.2 2.03 2.2 2.06 82900.0 2.06
2020-10-26 2.22 2.07 2.09 2.19 202400.0 2.19
2020-10-23 2.12 2.05 2.07 2.09 67800.0 2.09
2020-10-22 2.09 2.0 2.06 2.06 152400.0 2.06
2020-10-21 2.12 1.99 2.04 2.06 184200.0 2.06
2020-10-20 2.13 2.02 2.06 2.05 131500.0 2.05
2020-10-19 2.15 2.03 2.09 2.05 89500.0 2.05
2020-10-16 2.12 2.01 2.04 2.05 68500.0 2.05
2020-10-15 2.09 2.02 2.06 2.05 211200.0 2.05
2020-10-14 2.16 2.05 2.11 2.06 49700.0 2.06
2020-10-13 2.19 2.05 2.09 2.12 123200.0 2.12
2020-10-12 2.16 2.06 2.16 2.08 22500.0 2.08
2020-10-09 2.17 2.05 2.07 2.14 76600.0 2.14
2020-10-08 2.23 2.05 2.18 2.08 128600.0 2.08
2020-10-07 2.14 2.02 2.09 2.14 134800.0 2.14
2020-10-06 2.17 1.94 1.95 2.05 231800.0 2.05
2020-10-05 1.85 1.75 1.75 1.8 58200.0 1.8
2020-10-02 1.75 1.64 1.66 1.75 44400.0 1.75
2020-10-01 1.75 1.6 1.61 1.7 299900.0 1.7
2020-09-30 1.81 1.6 1.68 1.61 879600.0 1.61
2020-09-29 1.77 1.67 1.75 1.68 95700.0 1.68
2020-09-28 1.8 1.75 1.78 1.78 57200.0 1.78
2020-09-25 1.77 1.69 1.7 1.75 57000.0 1.75
2020-09-24 1.75 1.68 1.72 1.73 59500.0 1.73
2020-09-23 1.83 1.7 1.83 1.73 63500.0 1.73
2020-09-22 1.9 1.83 1.88 1.83 88000.0 1.83
2020-09-21 1.97 1.77 1.96 1.91 106200.0 1.91
2020-09-18 2.02 1.93 2.01 1.99 63100.0 1.99
2020-09-17 2.09 1.98 1.98 2.03 12600.0 2.03
2020-09-16 2.08 1.97 1.98 2.05 148500.0 2.05
2020-09-15 2.05 1.96 2.05 1.99 39600.0 1.99
2020-09-14 2.05 1.93 1.93 2.04 71300.0 2.04
2020-09-11 1.97 1.91 1.95 1.93 64400.0 1.93
2020-09-10 2.07 1.95 2.0 2.0 85800.0 2.0
2020-09-09 2.06 2.0 2.05 2.01 37400.0 2.01
2020-09-08 2.19 2.03 2.19 2.05 100200.0 2.05
2020-09-04 2.28 2.16 2.26 2.22 213300.0 2.22
2020-09-03 2.25 2.18 2.21 2.25 64200.0 2.25
2020-09-02 2.26 2.21 2.23 2.26 74300.0 2.26
2020-09-01 2.23 2.14 2.19 2.21 53700.0 2.21
2020-08-31 2.22 2.07 2.1 2.19 76800.0 2.19
2020-08-28 2.14 2.06 2.08 2.14 93700.0 2.14
2020-08-27 2.07 2.02 2.05 2.05 23200.0 2.05
2020-08-26 2.08 2.01 2.08 2.07 55800.0 2.07
2020-08-25 2.1 1.99 2.01 2.1 73500.0 2.1
2020-08-24 2.05 1.98 2.02 2.02 64000.0 2.02
2020-08-21 2.05 1.95 2.02 2.05 101100.0 2.05
2020-08-20 2.06 1.95 1.98 2.06 70000.0 2.06
2020-08-19 2.05 1.95 2.0 1.99 168100.0 1.99
2020-08-18 2.01 1.96 2.01 1.98 37100.0 1.98
2020-08-17 2.03 1.93 1.99 2.0 86900.0 2.0
2020-08-14 2.07 1.92 2.06 1.99 213800.0 1.99
2020-08-13 2.14 2.03 2.11 2.07 102700.0 2.07
2020-08-12 2.19 2.1 2.18 2.12 76100.0 2.12
2020-08-11 2.28 2.14 2.15 2.17 228300.0 2.17
2020-08-10 2.21 2.12 2.14 2.16 95600.0 2.16
2020-08-07 2.27 2.11 2.27 2.15 84100.0 2.15
2020-08-06 2.31 2.17 2.29 2.22 219100.0 2.22
2020-08-05 2.32 2.26 2.3 2.32 140300.0 2.32
2020-08-04 2.33 2.28 2.28 2.29 97100.0 2.29
2020-08-03 2.28 2.18 2.23 2.28 169200.0 2.28
2020-07-31 2.3 2.14 2.3 2.21 312200.0 2.21
2020-07-30 2.3 2.17 2.22 2.3 175800.0 2.3
2020-07-29 2.29 2.13 2.15 2.24 141400.0 2.24
2020-07-28 2.18 2.09 2.09 2.15 174300.0 2.15
2020-07-27 2.12 2.04 2.04 2.11 84200.0 2.11
2020-07-24 2.1 2.02 2.03 2.06 74800.0 2.06
2020-07-23 2.13 2.03 2.04 2.06 134300.0 2.06
2020-07-22 2.06 1.94 1.95 2.06 245800.0 2.06
2020-07-21 2.08 1.93 2.01 1.97 162300.0 1.97
2020-07-20 2.11 2.01 2.09 2.03 149600.0 2.03
2020-07-17 2.13 2.05 2.1 2.1 124100.0 2.1
2020-07-16 2.12 2.07 2.11 2.12 50000.0 2.12
2020-07-15 2.16 2.04 2.07 2.12 137200.0 2.12
2020-07-14 2.15 2.05 2.07 2.12 174800.0 2.12
2020-07-13 2.17 2.06 2.17 2.1 211400.0 2.1
2020-07-10 2.24 2.11 2.21 2.13 339400.0 2.13
2020-07-09 2.18 2.04 2.07 2.17 316100.0 2.17
2020-07-08 2.12 2.04 2.05 2.1 158500.0 2.1
2020-07-07 2.1 2.03 2.06 2.09 186500.0 2.09
2020-07-06 2.18 2.02 2.14 2.11 471200.0 2.11
2020-07-02 2.14 2.01 2.14 2.03 436900.0 2.03
2020-07-01 2.2 2.01 2.04 2.05 583500.0 2.05
2020-06-30 2.28 2.01 2.06 2.08 1186900.0 2.08
2020-06-29 2.2 1.86 1.89 2.17 3194500.0 2.17
2020-06-26 2.88 1.96 2.77 2.05 37254600.0 2.05
2020-06-25 1.16 1.11 1.16 1.15 1055000.0 1.15
2020-06-24 1.25 1.1 1.21 1.17 649600.0 1.17
2020-06-23 1.33 1.2 1.23 1.23 517500.0 1.23
2020-06-22 1.26 1.19 1.24 1.23 486700.0 1.23
2020-06-19 1.37 1.23 1.37 1.27 587100.0 1.27
2020-06-18 1.36 1.27 1.33 1.29 263900.0 1.29
2020-06-17 1.48 1.33 1.43 1.36 502900.0 1.36
2020-06-16 1.49 1.32 1.45 1.43 285100.0 1.43
2020-06-15 1.45 1.32 1.36 1.38 311900.0 1.38
2020-06-12 1.51 1.36 1.49 1.41 179500.0 1.41
2020-06-11 1.56 1.39 1.56 1.44 316000.0 1.44
2020-06-10 1.8 1.55 1.8 1.6 204700.0 1.6
2020-06-09 1.86 1.6 1.62 1.77 651600.0 1.77
2020-06-08 1.72 1.5 1.64 1.62 451000.0 1.62
2020-06-05 1.65 1.48 1.55 1.64 495900.0 1.64
2020-06-04 1.55 1.41 1.45 1.46 405600.0 1.46
2020-06-03 1.51 1.36 1.36 1.49 354400.0 1.49
2020-06-02 1.38 1.3 1.3 1.34 221600.0 1.34
2020-06-01 1.36 1.29 1.31 1.3 259400.0 1.3
2020-05-29 1.35 1.29 1.35 1.32 122000.0 1.32
2020-05-28 1.46 1.36 1.46 1.36 178900.0 1.36
2020-05-27 1.5 1.41 1.41 1.43 128600.0 1.43
2020-05-26 1.55 1.35 1.55 1.43 258200.0 1.43
2020-05-22 1.52 1.44 1.52 1.5 300000.0 1.5
2020-05-21 1.54 1.47 1.52 1.53 94900.0 1.53
2020-05-20 1.53 1.46 1.46 1.53 125400.0 1.53
2020-05-19 1.5 1.37 1.47 1.45 189500.0 1.45
2020-05-18 1.46 1.24 1.25 1.46 307000.0 1.46
2020-05-15 1.24 1.13 1.17 1.22 204600.0 1.22
2020-05-14 1.16 1.06 1.1 1.16 133400.0 1.16
2020-05-13 1.18 1.08 1.18 1.14 439400.0 1.14
2020-05-12 1.21 1.19 1.21 1.21 75200.0 1.21
2020-05-11 1.25 1.15 1.24 1.21 108700.0 1.21
2020-05-08 1.35 1.24 1.24 1.29 118000.0 1.29
2020-05-07 1.24 1.17 1.2 1.23 126600.0 1.23
2020-05-06 1.25 1.2 1.2 1.2 110900.0 1.2
2020-05-05 1.25 1.17 1.24 1.2 167200.0 1.2
2020-05-04 1.3 1.19 1.3 1.25 123700.0 1.25
2020-05-01 1.43 1.23 1.42 1.29 133500.0 1.29
2020-04-30 1.48 1.27 1.45 1.43 220700.0 1.43
2020-04-29 1.51 1.25 1.25 1.5 544700.0 1.5
2020-04-28 1.16 1.06 1.16 1.06 120300.0 1.06
2020-04-27 1.19 1.11 1.12 1.13 108300.0 1.13
2020-04-24 1.16 1.06 1.11 1.11 113600.0 1.11
2020-04-23 1.19 1.11 1.16 1.12 78200.0 1.12
2020-04-22 1.21 1.15 1.21 1.16 66900.0 1.16
2020-04-21 1.19 1.05 1.13 1.18 105800.0 1.18
2020-04-20 1.23 1.1 1.13 1.19 151600.0 1.19
2020-04-17 1.21 1.06 1.06 1.16 226700.0 1.16
2020-04-16 1.08 1.02 1.07 1.05 136400.0 1.05
2020-04-15 1.14 1.05 1.11 1.06 240600.0 1.06
2020-04-14 1.22 1.15 1.18 1.16 138000.0 1.16
2020-04-13 1.17 1.12 1.15 1.14 132600.0 1.14
2020-04-09 1.23 1.12 1.14 1.18 206600.0 1.18
2020-04-08 1.19 1.1 1.19 1.13 268800.0 1.13
2020-04-07 1.3 1.1 1.21 1.17 185700.0 1.17
2020-04-06 1.14 1.02 1.1 1.1 424200.0 1.1
2020-04-03 1.16 1.01 1.16 1.08 184500.0 1.08
2020-04-02 1.34 1.09 1.27 1.12 429200.0 1.12
2020-04-01 1.41 1.21 1.41 1.27 209300.0 1.27
2020-03-31 1.49 1.29 1.38 1.45 129200.0 1.45
2020-03-30 1.4 1.27 1.33 1.38 145300.0 1.38
2020-03-27 1.63 1.33 1.63 1.36 97900.0 1.36
2020-03-26 1.75 1.51 1.52 1.67 211100.0 1.67
2020-03-25 1.72 1.23 1.24 1.5 243400.0 1.5
2020-03-24 1.31 1.14 1.21 1.21 334100.0 1.21
2020-03-23 1.24 1.04 1.1 1.19 283500.0 1.19
2020-03-20 1.56 1.02 1.56 1.02 546000.0 1.02
2020-03-19 1.52 1.35 1.37 1.47 199200.0 1.47
2020-03-18 1.7 1.25 1.69 1.34 412600.0 1.34
2020-03-17 1.88 1.5 1.54 1.78 293500.0 1.78
2020-03-16 1.98 1.5 1.69 1.51 209800.0 1.51
2020-03-13 2.04 1.79 1.91 2.04 124300.0 2.04
2020-03-12 1.96 1.75 1.95 1.78 228500.0 1.78
2020-03-11 2.07 1.97 2.0 2.05 162900.0 2.05
2020-03-10 2.12 1.97 1.97 2.04 169900.0 2.04
2020-03-09 2.01 1.9 1.95 1.96 152800.0 1.96
2020-03-06 2.24 2.03 2.23 2.11 188800.0 2.11
2020-03-05 2.41 2.24 2.4 2.28 71900.0 2.28
2020-03-04 2.53 2.27 2.27 2.53 120300.0 2.53
2020-03-03 2.61 2.23 2.5 2.26 132500.0 2.26
2020-03-02 2.53 2.43 2.51 2.51 303400.0 2.51
2020-02-28 2.53 2.03 2.05 2.51 642400.0 2.51
2020-02-27 2.12 1.93 2.07 2.02 185500.0 2.02
2020-02-26 2.15 2.05 2.15 2.09 179300.0 2.09
2020-02-25 2.22 2.09 2.22 2.15 152300.0 2.15
2020-02-24 2.31 2.18 2.31 2.21 77700.0 2.21
2020-02-21 2.45 2.33 2.42 2.37 63500.0 2.37
2020-02-20 2.4 2.27 2.34 2.38 109100.0 2.38
2020-02-19 2.38 2.25 2.34 2.36 51900.0 2.36
2020-02-18 2.37 2.31 2.37 2.35 37200.0 2.35