TMX group TMXmoney

MDC Partners Inc. (MDZ.A)
Market: CDN Consolidated
$ 20.25
Oct 2, 2014, 12:15 PM EDT
Change: -0.41 (-1.98%)
Volume: 1,200
Day Low
20.23
Day High
20.54
18.606676
29.11
Company Chart
Detailed Quote
Open: 20.51 EPS: -2.46
High: 20.54 Ex-Div Date: 07/31/2014
Low: 20.23 Dividend: 0.190 
Prev. Close: 20.66 Yield: 3.858
Bid: 20.23 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 49,589,767
Ask: 20.32 P/E Ratio: N/A
Ask Size: 600 P/B Ratio: -2.512
Market Cap: 1,004,192,782 Exchange: TSX
Beta: 1.375 VWAP: 20.386667
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 20.25 20.23 20.32 20.51 20.54 20.23 1,200 100% -0.41 -1.985% 10/02/2014 11:59 AM
TSX 20.25 20.23 20.32 20.51 20.54 20.23 1,200 100% -0.85 -4.028% 10/02/2014 11:59 AM
TMX Select 21.10 19.40 20.73 0.00 0.00 0.00 0 0% 0.00 0.00% 12/12/2013 11:23 AM
Chi-X 21.68 20.19 20.32 0.00 0.00 0.00 0 0% 0.00 0.00% 09/30/2014 3:53 PM
CX2 22.77 20.18 20.33 0.00 0.00 0.00 0 0% 0.00 0.00% 09/22/2014 3:43 PM

All times are in ET.

News Headlines for MDC Partners Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/02/2014 11:59 AM EDT 20.25 200 -0.41 TSX 001 001
10/02/2014 11:22 AM EDT 20.23 100 -0.43 TSX 001 001
10/02/2014 11:15 AM EDT 20.54 100 -0.12 TSX 072 001
10/02/2014 11:15 AM EDT 20.53 100 -0.13 TSX 001 001
10/02/2014 10:45 AM EDT 20.33 100 -0.33 TSX 001 001
10/02/2014 10:36 AM EDT 20.40 100 -0.26 TSX 009 001
10/02/2014 10:36 AM EDT 20.40 100 -0.26 TSX 009 001
10/02/2014 10:36 AM EDT 20.40 100 -0.26 TSX 009 001
10/02/2014 10:36 AM EDT 20.40 200 -0.26 TSX 009 001
10/02/2014 9:30 AM EDT 20.51 100 -0.15 TSX 001 002
10/01/2014 3:50 PM EDT 20.66 100 0 ALPHA 001 001
10/01/2014 2:19 PM EDT 21.10 100 0.44 TSX 001 072
10/01/2014 2:01 PM EDT 21.08 100 0.42 TSX 001 072
10/01/2014 2:00 PM EDT E 21.05 47 0.39 TSX 084 072
10/01/2014 2:00 PM EDT 21.13 100 0.47 ALPHA 001 072
10/01/2014 1:59 PM EDT 21.14 100 0.48 TCM 014 013
10/01/2014 1:19 PM EDT 21.07 100 0.41 TSX 080 001
10/01/2014 12:56 PM EDT 21.00 100 0.34 ALPHA 001 001
10/01/2014 11:34 AM EDT 21.115 100 0.46 TCM 014 001
10/01/2014 11:34 AM EDT 21.11 100 0.45 ALPHA 001 001
10/01/2014 11:05 AM EDT 21.00 100 0.34 TSX 039 001
10/01/2014 11:05 AM EDT 21.00 100 0.34 TSX 001 001
10/01/2014 10:40 AM EDT 20.70 100 0.04 TSX 001 079
10/01/2014 10:40 AM EDT 20.70 100 0.04 TSX 001 001
10/01/2014 10:38 AM EDT 20.76 200 0.10 TSX 007 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.