The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

MDC Partners

  • MDZ.A
  • TSX
  • Business Services
  • Latest 26.81
  • Currency C$
  • Change 1.90
  • Percent Change 7.627 %
  • Volume 1,447
  • Thu Apr 17, 2014 03:52 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 26.81 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 26.81 24.54 24.54 26.81 1,447
Apr 16 25.06 24.91 25.00 24.91 700
Apr 15 25.16 24.35 24.37 25.16 6,977
Apr 14 25.68 25.50 25.68 25.51 2,122
Apr 11 24.91 24.35 24.36 24.91 3,792
Apr 10 25.80 24.72 25.80 24.72 916
Apr 9 25.92 25.52 25.92 25.57 700
Apr 8 26.26 25.92 26.26 26.10 600
Apr 7 26.25 24.90 25.63 25.67 3,546
Apr 4 26.78 25.49 26.78 26.00 2,633
Apr 3 27.50 26.58 27.12 26.98 2,849
Apr 2 26.99 26.19 26.81 26.90 8,514
Apr 1 26.84 25.58 25.60 26.81 12,225
Mar 31 25.25 24.94 25.00 25.25 400
Mar 28 24.89 24.70 24.86 24.80 14,950
Mar 27 25.43 25.13 25.19 25.13 13,441
Mar 26 25.42 25.00 25.15 25.42 824
Mar 25 25.80 25.49 25.80 25.67 5,448
Mar 24 26.14 24.73 26.14 24.95 1,040
Mar 21 25.95 25.66 25.95 25.74 1,700
Mar 20 26.14 25.91 25.99 25.91 1,410
Mar 19 26.00 25.85 25.90 25.97 6,701
Mar 18 26.00 25.21 25.25 25.71 9,139
Mar 17 24.00 24.00 24.00 24.00 21,730
Mar 14 23.68 23.50 23.59 23.59 4,412
Mar 13 24.62 23.13 23.90 23.16 13,621
Mar 12 23.80 22.67 22.67 23.73 2,610
Mar 11 23.56 22.88 23.56 22.90 3,267
Mar 10 24.50 23.29 24.50 23.30 3,067
Mar 7 25.70 24.50 25.65 24.50 2,288