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, 2009
3.216
3.216
3.048
3.124
132,982
-0.08(-2.38%)
Apr 29, 2009
3.193
3.238
3.185
3.200
165,880
-0.01(-0.24%)
Apr 28, 2009
3.153
3.208
3.099
3.208
5,447
+0.04(+1.20%)
Apr 27, 2009
3.063
3.200
3.063
3.170
15,227
+0.06(+1.96%)
Apr 24, 2009
3.030
3.147
3.030
3.109
7,599
+0.08(+2.77%)
Apr 23, 2009
3.040
3.063
2.934
3.025
143,177
-0.14(-4.34%)
Apr 22, 2009
3.071
3.246
3.071
3.162
28,837
+0.04(+1.22%)
Apr 21, 2009
3.010
3.173
3.010
3.124
6,846
+0.08(+2.50%)
Apr 20, 2009
2.949
3.048
2.865
3.048
13,221
+0.14(+4.71%)
Apr 17, 2009
2.835
2.911
2.789
2.911
22,132
+0.08(+2.96%)
Apr 16, 2009
2.789
2.842
2.781
2.827
7,349
+0.05(+1.64%)
Apr 15, 2009
2.667
2.819
2.667
2.781
26,257
+0.09(+3.40%)
Apr 14, 2009
2.545
2.690
2.515
2.690
45,275
+0.01(+0.28%)
Apr 13, 2009
2.522
2.682
2.522
2.682
16,338
+0.09(+3.53%)
Apr 09, 2009
2.614
2.621
2.469
2.591
26,887
-0.06(-2.30%)
Apr 08, 2009
2.545
2.652
2.545
2.652
11,023
+0.05(+1.75%)
Apr 07, 2009
2.576
2.606
2.545
2.606
9,591
+0.04(+1.48%)
Apr 06, 2009
2.667
2.682
2.515
2.568
11,732
-0.09(-3.44%)
Apr 03, 2009
2.636
2.675
2.568
2.659
8,399
+0.03(+1.16%)
Apr 02, 2009
2.507
2.629
2.476
2.629
154,602
+0.14(+5.83%)
Apr 01, 2009
2.498
2.515
2.469
2.484
672,085
-0.03(-1.21%)
Mar 31, 2009
2.469
2.515
2.446
2.515
476,893
+0.04(+1.69%)
Mar 30, 2009
2.431
2.476
2.431
2.473
135,171
-0.09(-3.42%)
Mar 26, 2009
2.400
2.560
2.400
2.560
42,821
+0.18(+7.69%)
Mar 25, 2009
2.476
2.476
2.134
2.377
15,248
-0.08(-3.41%)
Mar 24, 2009
2.423
2.484
2.406
2.461
14,002
+0.02(+0.94%)
Mar 23, 2009
2.446
2.446
2.377
2.438
11,179
+0.13(+5.61%)
Mar 20, 2009
2.316
2.362
2.187
2.309
13,034
+0.23(+10.99%)
Mar 19, 2009
2.027
2.103
2.035
2.080
144,331
+0.02(+1.11%)
Mar 18, 2009
2.027
2.057
1.958
2.057
179,397
+0.02(+1.12%)
Mar 17, 2009
1.989
2.095
1.935
2.035
185,304
+0.05(+2.69%)
Mar 16, 2009
2.027
2.056
1.966
1.981
51,856
-0.04(-1.89%)
Mar 13, 2009
2.080
2.088
1.905
2.019
158,921
-0.11(-5.02%)
Mar 12, 2009
2.149
2.149
2.103
2.126
43,176
-0.02(-0.71%)
Mar 11, 2009
2.172
2.193
2.141
2.141
119,481
-0.15(-6.64%)
Mar 10, 2009
2.309
2.324
2.233
2.294
65,320
-0.02(-0.66%)
Mar 09, 2009
2.286
2.316
2.267
2.309
8,661
+0.08(+3.41%)
Mar 06, 2009
2.294
2.294
2.187
2.233
10,975
-0.05(-2.01%)
Mar 05, 2009
2.362
2.362
2.263
2.278
12,861
-0.10(-4.17%)
Mar 04, 2009
2.217
2.412
2.217
2.377
81,853
+0.02(+0.65%)
Mar 02, 2009
2.492
2.499
2.324
2.362
46,850
-0.25(-9.62%)
Feb 27, 2009
2.499
2.614
2.438
2.614
51,168
+0.11(+4.26%)
Feb 26, 2009
2.476
2.789
2.454
2.507
79,050
+0.00(+0.00%)
Feb 25, 2009
2.438
2.705
2.438
2.507
24,613
-0.08(-3.24%)
Feb 24, 2009
2.499
2.621
2.324
2.591
59,567
+0.08(+3.03%)
Feb 23, 2009
2.530
2.553
2.507
2.515
36,653
+0.01(+0.30%)
Feb 20, 2009
2.438
2.553
2.431
2.507
36,609
+0.05(+1.86%)
Feb 19, 2009
2.568
2.636
2.416
2.461
58,260
-0.18(-6.92%)
Feb 18, 2009
2.545
2.690
2.545
2.644
6,824
-0.02(-0.57%)
Feb 17, 2009
2.591
2.675
2.522
2.659
53,963
+0.05(+2.05%)
Feb 13, 2009
2.804
2.812
2.591
2.606
186,210
-0.18(-6.56%)
Feb 12, 2009
2.797
2.827
2.758
2.789
25,033
-0.05(-1.61%)
Feb 11, 2009
2.781
2.842
2.751
2.835
11,601
+0.05(+1.64%)
Feb 10, 2009
2.743
2.812
2.736
2.789
48,753
-0.02(-0.54%)
Feb 09, 2009
2.697
2.949
2.682
2.804
27,034
+0.20(+7.60%)
Feb 06, 2009
2.385
2.789
2.370
2.606
14,501
+0.18(+7.21%)
Feb 05, 2009
2.469
2.484
2.156
2.431
23,681
+0.07(+2.90%)
Feb 04, 2009
2.461
2.522
2.362
2.362
13,005
-0.15(-6.06%)
Feb 03, 2009
2.446
2.553
2.446
2.515
28,483
+0.06(+2.33%)
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
.