TMX group TMXmoney

MDC Partners Inc. (MDZ.A)
Market: CDN Consolidated
$ 21.77
Oct 20, 2014, 5:27 AM EDT
Change: 0.44 (2.06%)
Volume: 2,066
Day Low
21.20
Day High
22.03
19.68001
29.11
Company Chart
Detailed Quote
Open: 21.33 EPS: -2.46
High: 22.03 Ex-Div Date: 07/31/2014
Low: 21.20 Dividend: 0.190 
Prev. Close: 21.33 Yield: 3.811
Bid: 20.01 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 49,589,767
Ask: 22.99 P/E Ratio: N/A
Ask Size: 100 P/B Ratio: -2.678
Market Cap: 1,079,569,228 Exchange: TSX
Beta: 1.307 VWAP: 21.497895
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 21.77 20.01 22.99 21.33 22.03 21.20 2,066 100% 0.44 2.063% 10/17/2014 4:00 PM
TSX 21.77 20.01 22.99 21.33 22.03 21.20 1,766 85.48% 0.44 2.063% 10/17/2014 4:00 PM
TriAct 21.99 N/A N/A 21.76 21.99 21.76 300 14.52% 0.50 2.303% 10/17/2014 3:59 PM

All times are in ET.

News Headlines for MDC Partners Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/17/2014 4:00 PM EDT Q 21.77 200 0.44 TSX 001 072
10/17/2014 4:00 PM EDT Q 21.77 100 0.44 TSX 001 072
10/17/2014 3:59 PM EDT 21.99 100 0.66 TCM 001 001
10/17/2014 3:59 PM EDT E 21.98 85 0.65 TSX 084 072
10/17/2014 3:54 PM EDT 22.03 100 0.70 TSX 001 001
10/17/2014 2:11 PM EDT 21.765 100 0.44 TCM 123 001
10/17/2014 2:11 PM EDT 21.755 100 0.43 TCM 123 001
10/17/2014 11:53 AM EDT 21.43 100 0.10 TSX 001 001
10/17/2014 11:52 AM EDT 21.39 100 0.06 TSX 001 001
10/17/2014 11:50 AM EDT 21.39 100 0.06 TSX 001 001
10/17/2014 11:50 AM EDT 21.39 100 0.06 TSX 001 001
10/17/2014 11:29 AM EDT 21.25 200 -0.08 TSX 001 001
10/17/2014 11:10 AM EDT 21.20 200 -0.13 TSX 019 001
10/17/2014 11:10 AM EDT 21.20 100 -0.13 TSX 019 001
10/17/2014 11:05 AM EDT E 21.20 81 -0.13 TSX 084 124
10/17/2014 10:08 AM EDT 21.25 100 -0.08 TSX 001 001
10/17/2014 9:38 AM EDT 21.33 100 0 TSX 001 001
10/17/2014 9:38 AM EDT 21.33 100 0 TSX 001 001
10/16/2014 3:38 PM EDT 21.33 100 0 TSX 072 001
10/16/2014 3:36 PM EDT 21.33 100 0 TSX 072 001
10/16/2014 3:35 PM EDT 21.34 100 0.01 CHIX 072 080
10/16/2014 3:34 PM EDT 21.33 100 0 TSX 072 001
10/16/2014 3:24 PM EDT 21.31 100 -0.02 TSX 072 001
10/16/2014 3:21 PM EDT E 21.30 22 -0.03 TSX 072 084
10/16/2014 2:33 PM EDT 21.495 100 0.17 TCM 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