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, 2002
3.962
4.275
3.864
4.275
35,302
+0.28(+7.06%)
Apr 29, 2002
3.993
3.993
3.810
3.993
1,968
-0.01(-0.19%)
Apr 26, 2002
4.046
4.046
3.680
4.000
37,008
+0.03(+0.78%)
Apr 25, 2002
3.970
3.970
3.802
3.970
4,593
-0.00(-0.01%)
Apr 24, 2002
3.932
4.054
3.932
3.970
24,409
+0.01(+0.19%)
Apr 23, 2002
4.000
4.061
3.955
3.962
38,058
-0.14(-3.52%)
Apr 22, 2002
4.381
4.381
3.818
4.107
8,136
-0.24(-5.44%)
Apr 19, 2002
4.191
4.374
4.191
4.343
42,913
+0.19(+4.59%)
Apr 18, 2002
4.023
4.153
4.023
4.153
14,435
+0.11(+2.83%)
Apr 17, 2002
3.917
4.061
3.741
4.039
54,724
+0.22(+5.79%)
Apr 16, 2002
3.726
3.924
3.726
3.818
36,614
+0.21(+5.70%)
Apr 15, 2002
3.277
3.665
3.277
3.612
62,467
+0.37(+11.53%)
Apr 12, 2002
3.085
3.238
3.048
3.238
7,480
+0.19(+6.25%)
Apr 11, 2002
3.067
3.071
2.972
3.048
17,322
-0.04(-1.23%)
Apr 10, 2002
2.972
3.124
2.972
3.086
40,945
+0.04(+1.25%)
Apr 09, 2002
3.010
3.048
3.002
3.048
47,506
+0.00(+0.00%)
Apr 08, 2002
2.979
3.048
2.934
3.048
54,068
-0.04(-1.23%)
Apr 05, 2002
3.048
3.094
3.025
3.086
50,656
+0.04(+1.25%)
Apr 04, 2002
3.048
3.048
3.048
3.048
0
+0.00(+0.00%)
Apr 03, 2002
3.086
3.086
3.048
3.048
120,867
-0.05(-1.72%)
Apr 02, 2002
3.155
3.155
3.101
3.101
3,543
-0.02(-0.73%)
Apr 01, 2002
3.071
3.124
2.979
3.124
19,816
+0.11(+3.80%)
Mar 29, 2002
3.086
3.124
3.010
3.010
15,091
+0.00(+0.00%)
Mar 28, 2002
3.086
3.124
3.010
3.010
15,091
-0.11(-3.66%)
Mar 27, 2002
2.972
3.124
2.949
3.124
31,627
+0.12(+4.06%)
Mar 26, 2002
2.789
3.002
2.789
3.002
12,073
+0.24(+8.85%)
Mar 25, 2002
2.636
2.758
2.476
2.758
5,774
-0.08(-2.95%)
Mar 22, 2002
2.629
2.842
2.629
2.842
17,979
+0.34(+13.72%)
Mar 21, 2002
2.629
2.629
2.476
2.499
5,380
-0.14(-5.20%)
Mar 20, 2002
2.682
2.835
2.629
2.636
23,359
-0.13(-4.68%)
Mar 19, 2002
2.781
2.827
2.766
2.766
46,194
-0.12(-4.19%)
Mar 18, 2002
2.827
2.887
2.819
2.887
6,561
+0.05(+1.84%)
Mar 15, 2002
3.016
3.016
2.812
2.835
128,610
-0.08(-2.62%)
Mar 14, 2002
2.880
2.949
2.812
2.911
38,320
+0.08(+2.96%)
Mar 13, 2002
2.896
2.896
2.614
2.827
34,777
-0.11(-3.89%)
Mar 12, 2002
2.972
3.010
2.895
2.941
65,354
-0.15(-4.93%)
Mar 11, 2002
2.758
3.132
2.758
3.094
118,504
+0.24(+8.27%)
Mar 08, 2002
2.591
3.017
2.591
2.857
46,719
+0.13(+4.75%)
Mar 07, 2002
2.804
2.896
2.697
2.728
122,704
-0.05(-1.92%)
Mar 06, 2002
2.560
2.797
2.560
2.781
39,239
+0.12(+4.58%)
Mar 05, 2002
2.515
2.850
2.400
2.659
270,343
+0.34(+14.43%)
Mar 04, 2002
2.057
2.324
2.042
2.324
71,260
+0.29(+14.23%)
Mar 01, 2002
2.049
2.073
2.012
2.035
61,024
+0.05(+2.69%)
Feb 28, 2002
2.057
2.103
1.974
1.981
60,892
-0.07(-3.35%)
Feb 27, 2002
2.057
2.088
1.951
2.050
51,706
-0.00(-0.19%)
Feb 26, 2002
2.054
2.054
2.054
2.054
161,156
-0.07(-3.41%)
Feb 25, 2002
1.913
2.126
1.791
2.126
74,147
+0.14(+6.90%)
Feb 22, 2002
2.035
2.035
1.989
1.989
3,018
-0.08(-3.69%)
Feb 21, 2002
2.065
2.065
2.065
2.065
0
+0.00(+0.00%)
Feb 20, 2002
2.103
2.103
2.057
2.065
127,691
-0.07(-3.20%)
Feb 19, 2002
1.913
2.172
1.913
2.133
4,593
+0.11(+5.65%)
Feb 18, 2002
2.057
2.057
1.928
2.019
96,457
+0.00(+0.00%)
Feb 15, 2002
2.057
2.057
1.928
2.019
96,457
-0.04(-1.85%)
Feb 14, 2002
2.164
2.164
2.057
2.057
8,267
-0.12(-5.59%)
Feb 13, 2002
2.240
2.240
2.179
2.179
21,916
-0.11(-4.67%)
Feb 12, 2002
2.278
2.286
2.248
2.286
158,269
-0.01(-0.33%)
Feb 11, 2002
2.286
2.294
2.271
2.294
35,302
-0.05(-1.95%)
Feb 08, 2002
2.286
2.339
2.286
2.339
5,905
+0.04(+1.66%)
Feb 07, 2002
2.256
2.301
2.240
2.301
24,540
+0.13(+5.96%)
Feb 06, 2002
2.286
2.286
2.080
2.172
10,236
-0.14(-5.94%)
Feb 05, 2002
2.286
2.332
2.286
2.309
119,817
-0.01(-0.33%)
Feb 04, 2002
2.377
2.377
2.316
2.316
3,280
-0.05(-1.94%)
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
.