Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mdc Partners Cl A
(NQ:
MDCA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
9.868
9.914
9.106
9.449
408,271
-0.45(-4.54%)
Apr 29, 2004
10.42
10.55
9.121
9.898
906,307
-0.73(-6.88%)
Apr 28, 2004
10.45
10.63
10.42
10.63
282,679
+0.03(+0.29%)
Apr 27, 2004
10.64
10.71
10.58
10.60
8,530
-0.11(-1.00%)
Apr 26, 2004
10.69
10.78
10.67
10.71
17,191
+0.05(+0.43%)
Apr 23, 2004
10.61
10.77
10.61
10.66
78,215
+0.07(+0.65%)
Apr 22, 2004
10.47
10.68
10.40
10.59
68,898
+0.12(+1.16%)
Apr 21, 2004
11.00
11.03
10.33
10.47
324,674
-0.56(-5.04%)
Apr 20, 2004
11.20
11.24
10.99
11.03
34,908
-0.21(-1.90%)
Apr 19, 2004
10.97
11.24
10.80
11.24
146,457
-0.03(-0.27%)
Apr 16, 2004
11.37
11.37
11.16
11.27
144,489
+0.03(+0.27%)
Apr 15, 2004
11.24
11.36
11.20
11.24
87,139
-0.09(-0.81%)
Apr 14, 2004
11.39
11.48
11.16
11.33
28,871
-0.06(-0.54%)
Apr 13, 2004
11.48
11.67
11.17
11.39
19,553
-0.29(-2.48%)
Apr 12, 2004
11.76
11.76
11.64
11.68
19,553
+0.11(+0.99%)
Apr 08, 2004
11.26
11.58
11.25
11.57
50,131
+0.15(+1.34%)
Apr 07, 2004
11.77
11.77
11.31
11.41
45,538
+0.00(+0.00%)
Apr 06, 2004
11.50
11.55
10.93
11.41
136,221
+0.06(+0.54%)
Apr 05, 2004
11.54
11.54
11.31
11.35
33,071
-0.15(-1.32%)
Apr 02, 2004
11.52
11.62
11.41
11.51
32,546
-0.09(-0.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.