TMX group TMXmoney

MDC Partners Inc. (MDZ.A)
Market: CDN Consolidated
$ 24.34
Sep 2, 2014, 7:28 PM EDT
Change: 0.49 (2.05%)
Volume: 12,694
Day Low
24.00
Day High
24.44
15.186674
29.11
Company Chart
Detailed Quote
Open: 24.00 EPS: -2.46
High: 24.44 Ex-Div Date: 07/31/2014
Low: 24.00 Dividend: 0.190 
Prev. Close: 23.85 Yield: 3.479
Bid: 24.23 Div. Frequency: Quarterly
Bid Size: 400.00 Shares Out.: 49,547,767.00
Ask: 24.44 P/E Ratio: N/A
Ask Size: 400.00 P/B Ratio: -3.109
Market Cap: 1,205,992,649 Exchange: TSX
Beta: 1.187 VWAP: 24.235529
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.34 24.23 24.44 24.00 24.44 24.00 12.69 k 100% 0.49 2.055% 09/02/2014 3:56 PM
TSX 24.34 24.23 24.44 24.00 24.44 24.00 10.59 k 83.46% 0.49 2.055% 09/02/2014 3:56 PM
Alpha 24.22 N/A N/A 24.22 24.30 24.22 500 3.94% 0.37 1.551% 09/02/2014 2:43 PM
Chi-X 24.25 N/A N/A 24.26 24.32 24.22 800 6.30% 0.66 2.798% 09/02/2014 2:43 PM
TriAct 24.43 N/A N/A 24.43 24.43 24.43 100 0.79% 0.67 2.820% 09/02/2014 10:28 AM
CX2 24.23 N/A N/A 24.32 24.32 24.22 700 5.51% 0.63 2.670% 09/02/2014 2:45 PM

All times are in ET.

News Headlines for MDC Partners Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 3:56 PM EDT 24.34 100 0.49 TSX 001 001
09/02/2014 3:56 PM EDT 24.35 200 0.50 TSX 080 001
09/02/2014 2:45 PM EDT E 24.32 68 0.47 TSX 084 002
09/02/2014 2:45 PM EDT 24.23 100 0.38 CX2 080 002
09/02/2014 2:45 PM EDT 24.20 100 0.35 TSX 001 002
09/02/2014 2:45 PM EDT 24.20 100 0.35 TSX 001 002
09/02/2014 2:45 PM EDT 24.20 100 0.35 TSX 001 002
09/02/2014 2:45 PM EDT 24.21 100 0.36 TSX 001 002
09/02/2014 2:45 PM EDT 24.23 100 0.38 TSX 080 002
09/02/2014 2:45 PM EDT 24.24 200 0.39 TSX 001 002
09/02/2014 2:45 PM EDT 24.25 100 0.40 TSX 001 002
09/02/2014 2:45 PM EDT 24.26 100 0.41 TSX 001 002
09/02/2014 2:43 PM EDT 24.25 100 0.40 CX2 080 002
09/02/2014 2:43 PM EDT 24.25 100 0.40 CHIX 080 002
09/02/2014 2:43 PM EDT 24.26 200 0.41 TSX 001 002
09/02/2014 2:43 PM EDT 24.25 100 0.40 TSX 080 002
09/02/2014 2:43 PM EDT 24.26 300 0.41 TSX 001 002
09/02/2014 2:43 PM EDT 24.30 100 0.45 TSX 001 002
09/02/2014 2:43 PM EDT 24.31 100 0.46 TSX 001 002
09/02/2014 2:43 PM EDT 24.22 100 0.37 CX2 080 002
09/02/2014 2:43 PM EDT 24.22 100 0.37 CHIX 080 002
09/02/2014 2:43 PM EDT 24.20 100 0.35 TSX 001 002
09/02/2014 2:43 PM EDT 24.20 100 0.35 TSX 001 002
09/02/2014 2:43 PM EDT 24.22 100 0.37 TSX 080 002
09/02/2014 2:43 PM EDT 24.21 100 0.36 TSX 001 002
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.