MDC Partners Inc.
NEW YORK - CA5526971042 - MDCA
5.42USD
-77.30%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 02/07/2021 | 6.03 | +0.67% | 5.91 | 6.13 | 5.81 | 218 198 |
| 01/07/2021 | 5.99 | +2.39% | 5.88 | 6.37 | 5.80 | 760 499 |
| 30/06/2021 | 5.85 | +3.72% | 5.59 | 5.96 | 5.50 | 481 009 |
| 29/06/2021 | 5.64 | +0.36% | 5.55 | 5.69 | 5.55 | 421 680 |
| 28/06/2021 | 5.62 | +3.88% | 5.35 | 5.83 | 5.35 | 691 572 |
| 25/06/2021 | 5.41 | -3.05% | 5.57 | 5.70 | 5.07 | 6 008 821 |
| 24/06/2021 | 5.58 | +8.35% | 5.15 | 5.62 | 5.15 | 532 323 |
| 23/06/2021 | 5.15 | +8.65% | 4.80 | 5.26 | 4.66 | 488 610 |
| 22/06/2021 | 4.74 | -4.63% | 5.00 | 5.03 | 4.74 | 603 926 |
| 21/06/2021 | 4.97 | -3.50% | 5.13 | 5.22 | 4.95 | 336 661 |
| 18/06/2021 | 5.15 | +1.58% | 4.99 | 5.22 | 4.92 | 161 746 |
| 17/06/2021 | 5.07 | -3.61% | 5.20 | 5.30 | 4.82 | 237 030 |
| 16/06/2021 | 5.26 | +0.19% | 5.19 | 5.31 | 5.10 | 164 465 |
| 15/06/2021 | 5.25 | -6.67% | 5.58 | 5.64 | 5.15 | 359 469 |
| 14/06/2021 | 5.63 | +0.45% | 5.67 | 5.76 | 5.54 | 275 753 |
| 11/06/2021 | 5.60 | +5.26% | 5.40 | 5.65 | 5.35 | 253 064 |
| 10/06/2021 | 5.32 | +1.33% | 5.25 | 5.37 | 5.21 | 211 141 |
| 09/06/2021 | 5.25 | -0.57% | 5.31 | 5.43 | 5.18 | 256 164 |
| 08/06/2021 | 5.28 | +2.52% | 5.15 | 5.30 | 5.09 | 428 442 |
| 07/06/2021 | 5.15 | +3.00% | 5.09 | 5.25 | 5.00 | 640 711 |
| 04/06/2021 | 5.00 | +4.38% | 4.87 | 5.00 | 4.80 | 244 303 |
| 03/06/2021 | 4.79 | -3.23% | 4.87 | 4.93 | 4.68 | 219 807 |
| 02/06/2021 | 4.95 | +6.00% | 4.70 | 5.00 | 4.61 | 169 305 |