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, 2010
9.912
10.02
9.912
9.966
164,280
+0.04(+0.39%)
Apr 29, 2010
9.904
9.982
9.835
9.928
117,842
+0.05(+0.55%)
Apr 28, 2010
9.827
10.11
9.658
9.874
442,377
+0.07(+0.71%)
Apr 27, 2010
9.789
9.928
9.650
9.804
181,937
-0.03(-0.31%)
Apr 26, 2010
9.627
9.943
9.604
9.835
241,963
+0.16(+1.67%)
Apr 23, 2010
9.511
9.827
9.349
9.673
310,940
+0.21(+2.20%)
Apr 22, 2010
9.218
9.596
9.180
9.465
233,612
+0.16(+1.74%)
Apr 21, 2010
9.141
9.403
9.080
9.303
305,064
+0.16(+1.77%)
Apr 20, 2010
8.725
9.141
8.725
9.141
219,814
+0.32(+3.58%)
Apr 19, 2010
8.802
8.856
8.579
8.825
57,812
+0.02(+0.26%)
Apr 16, 2010
8.710
8.856
8.710
8.802
248,788
+0.01(+0.09%)
Apr 15, 2010
8.702
8.856
8.702
8.795
246,816
+0.08(+0.97%)
Apr 14, 2010
8.602
8.756
8.602
8.710
189,469
+0.15(+1.80%)
Apr 13, 2010
8.556
8.633
8.517
8.556
70,330
-0.03(-0.36%)
Apr 12, 2010
8.401
8.694
8.302
8.586
256,865
+0.18(+2.20%)
Apr 09, 2010
8.116
8.401
8.085
8.401
85,154
+0.29(+3.61%)
Apr 08, 2010
8.201
8.201
8.055
8.109
63,097
-0.11(-1.31%)
Apr 07, 2010
8.263
8.386
8.193
8.216
81,540
+0.00(+0.00%)
Apr 06, 2010
8.170
8.340
8.170
8.216
69,815
-0.02(-0.19%)
Apr 05, 2010
8.309
8.309
7.993
8.232
58,214
-0.02(-0.19%)
Apr 01, 2010
7.939
8.247
8.247
8.247
222,374
+0.27(+3.38%)
Mar 31, 2010
7.785
7.985
7.785
7.977
172,951
+0.07(+0.88%)
Mar 30, 2010
8.139
8.139
7.877
7.908
96,210
-0.24(-2.93%)
Mar 29, 2010
8.340
8.340
8.016
8.147
59,319
-0.14(-1.67%)
Mar 26, 2010
8.401
8.401
8.263
8.286
143,657
-0.11(-1.33%)
Mar 25, 2010
8.440
8.471
8.371
8.398
63,555
-0.01(-0.14%)
Mar 24, 2010
8.363
8.478
8.355
8.409
476,078
-0.02(-0.18%)
Mar 23, 2010
8.409
8.455
8.347
8.425
91,282
-0.01(-0.09%)
Mar 22, 2010
8.201
8.471
8.139
8.432
126,165
+0.18(+2.24%)
Mar 19, 2010
8.186
8.247
8.016
8.247
93,425
+0.03(+0.38%)
Mar 18, 2010
8.440
8.455
8.201
8.216
72,694
-0.22(-2.56%)
Mar 17, 2010
8.448
8.509
8.255
8.432
296,432
-0.04(-0.45%)
Mar 16, 2010
8.471
8.548
8.340
8.471
473,303
+0.01(+0.09%)
Mar 15, 2010
8.471
8.548
8.432
8.463
678,109
-0.05(-0.63%)
Mar 12, 2010
8.556
8.633
8.463
8.517
179,639
-0.02(-0.27%)
Mar 11, 2010
8.401
8.556
8.324
8.540
479,833
+0.14(+1.65%)
Mar 10, 2010
8.301
8.425
8.301
8.401
178,134
+0.06(+0.74%)
Mar 09, 2010
7.977
8.340
7.966
8.340
428,917
+0.32(+3.94%)
Mar 08, 2010
7.823
8.024
7.777
8.024
328,970
+0.20(+2.56%)
Mar 05, 2010
7.839
7.885
7.799
7.823
235,405
+0.02(+0.30%)
Mar 04, 2010
7.708
7.823
7.532
7.800
495,324
+0.12(+1.50%)
Mar 03, 2010
7.646
7.708
7.461
7.685
215,321
+0.09(+1.22%)
Mar 02, 2010
7.361
7.592
7.353
7.592
306,250
+0.28(+3.85%)
Mar 01, 2010
7.245
7.322
7.145
7.311
455,781
+0.10(+1.44%)
Feb 26, 2010
7.168
7.207
7.045
7.207
363,286
+0.08(+1.08%)
Feb 25, 2010
6.983
7.130
6.983
7.130
207,815
+0.10(+1.43%)
Feb 24, 2010
6.975
7.060
6.968
7.029
49,320
+0.05(+0.77%)
Feb 23, 2010
6.898
7.083
6.898
6.975
110,215
+0.04(+0.56%)
Feb 22, 2010
6.852
6.937
6.852
6.937
172,416
+0.01(+0.11%)
Feb 19, 2010
6.683
6.937
6.683
6.929
248,360
+0.11(+1.58%)
Feb 18, 2010
6.760
6.929
6.698
6.821
226,280
+0.09(+1.37%)
Feb 17, 2010
6.744
6.814
6.667
6.729
39,010
-0.05(-0.80%)
Feb 16, 2010
6.713
6.806
6.590
6.783
117,959
+0.04(+0.57%)
Feb 12, 2010
6.590
6.744
6.744
6.744
55,269
+0.13(+1.98%)
Feb 11, 2010
6.737
6.783
6.613
6.613
8,793
-0.15(-2.17%)
Feb 10, 2010
6.852
6.852
6.675
6.760
10,326
+0.07(+1.04%)
Feb 09, 2010
6.553
6.706
6.477
6.690
43,790
+0.18(+2.69%)
Feb 08, 2010
6.546
6.568
6.515
6.515
16,404
-0.06(-0.93%)
Feb 05, 2010
6.469
6.576
6.469
6.576
43,930
+0.07(+1.05%)
Feb 04, 2010
6.568
6.667
6.431
6.507
33,359
-0.12(-1.84%)
Feb 03, 2010
6.553
6.629
6.515
6.629
172,270
+0.05(+0.69%)
Feb 02, 2010
6.439
6.584
6.431
6.584
34,533
+0.11(+1.77%)
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
.