TMX group TMXmoney

MDC Partners Inc. (MDZ.A)
Market: CDN Consolidated
$ 29.99
Jan 27, 2015, 11:36 AM EST
Change: -0.24 (-0.79%)
Volume: 575
Day Low
29.89
Day High
29.99
Company Chart
Detailed Quote
Open: 29.89 EPS: -2.12
High: 29.99 Ex-Div Date: 11/06/2014
Low: 29.89 Dividend: 0.190 
Prev. Close: 30.23 Yield: 2.762
Bid: 30.01 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 49,660,277
Ask: 30.13 P/E Ratio: N/A
Ask Size: 200 P/B Ratio: -3.164
Market Cap: 1,489,311,707 Exchange: TSX
Beta: 1.526 VWAP: 29.918
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.99 30.01 30.13 29.89 29.99 29.89 575 100% -0.24 -0.794% 01/27/2015 11:28 AM
TSX 29.93 29.99 30.13 29.89 29.93 29.89 475 82.61% -0.30 -0.992% 01/27/2015 10:58 AM
Alpha 29.99 30.01 30.38 29.99 29.99 29.99 100 17.39% -0.24 -0.794% 01/27/2015 11:28 AM
TMX Select 30.23 28.31 31.43 0.00 0.00 0.00 0 0% 0.00 0.00% 12/09/2014 10:54 AM
Chi-X 30.21 29.56 30.33 0.00 0.00 0.00 0 0% 0.00 0.00% 01/26/2015 10:24 AM
CX2 26.82 29.56 30.33 0.00 0.00 0.00 0 0% 0.00 0.00% 01/12/2015 3:16 PM

All times are in ET.

News Headlines for MDC Partners Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/27/2015 11:28 AM EST 29.99 100 -0.24 ALPHA 014 001
01/27/2015 10:58 AM EST 29.93 100 -0.30 TSX 001 001
01/27/2015 10:58 AM EST E 29.96 75 -0.27 TSX 124 084
01/27/2015 10:58 AM EST 29.89 200 -0.34 TSX 001 001
01/27/2015 10:58 AM EST 29.89 100 -0.34 TSX 001 001
01/26/2015 12:05 PM EST 30.23 100 0 TSX 001 001
01/26/2015 11:48 AM EST E 30.03 15 -0.20 TSX 084 058
01/26/2015 10:24 AM EST 30.21 100 -0.02 CHIX 001 001
01/26/2015 9:39 AM EST 30.19 100 -0.04 TSX 013 072
01/26/2015 9:39 AM EST 30.37 100 0.14 TCM 001 001
01/26/2015 9:39 AM EST 30.37 100 0.14 TSX 001 001
01/26/2015 9:39 AM EST 30.38 100 0.15 ALPHA 001 039
01/26/2015 9:39 AM EST 30.37 100 0.14 TCM 001 001
01/23/2015 3:59 PM EST 30.74 100 0.51 ALPHA 014 001
01/23/2015 3:52 PM EST 30.78 400 0.55 TSX 076 001
01/23/2015 3:35 PM EST E 30.67 30 0.44 TSX 076 084
01/23/2015 3:35 PM EST 30.67 100 0.44 TSX 076 001
01/23/2015 3:27 PM EST 30.63 100 0.40 ALPHA 014 039
01/23/2015 2:53 PM EST 30.56 100 0.33 ALPHA 014 001
01/23/2015 2:48 PM EST 30.60 100 0.37 ALPHA 014 001
01/23/2015 2:27 PM EST 30.65 100 0.42 ALPHA 014 039
01/23/2015 2:05 PM EST 30.55 100 0.32 ALPHA 014 001
01/23/2015 1:59 PM EST 30.55 100 0.32 TSX 001 001
01/23/2015 1:16 PM EST 30.49 100 0.26 ALPHA 014 001
01/23/2015 12:42 PM EST 30.45 100 0.22 ALPHA 014 001
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