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 29, 2011
12.92
13.31
12.75
13.16
465,271
+0.29(+2.21%)
Apr 28, 2011
12.90
12.97
12.78
12.87
52,049
-0.03(-0.25%)
Apr 27, 2011
12.90
12.98
12.82
12.90
68,761
+0.01(+0.06%)
Apr 26, 2011
13.05
13.09
12.89
12.89
77,313
-0.17(-1.27%)
Apr 25, 2011
12.99
13.06
12.87
13.06
34,379
+0.01(+0.06%)
Apr 21, 2011
13.04
13.13
12.89
13.05
67,039
+0.12(+0.92%)
Apr 20, 2011
12.82
12.98
12.82
12.93
64,060
+0.29(+2.32%)
Apr 19, 2011
13.03
13.08
12.63
12.64
29,040
-0.34(-2.62%)
Apr 18, 2011
13.20
13.39
12.91
12.98
28,187
-0.63(-4.60%)
Apr 15, 2011
13.84
13.94
13.59
13.61
52,778
-0.20(-1.43%)
Apr 14, 2011
13.32
14.00
13.07
13.80
99,298
+0.45(+3.38%)
Apr 13, 2011
13.02
13.42
13.02
13.35
49,008
+0.35(+2.68%)
Apr 12, 2011
13.19
13.26
12.97
13.01
27,275
-0.45(-3.35%)
Apr 11, 2011
13.62
13.62
13.38
13.46
86,435
-0.09(-0.70%)
Apr 08, 2011
13.21
13.69
13.21
13.55
174,836
+0.36(+2.70%)
Apr 07, 2011
13.35
13.61
13.04
13.20
30,078
-0.22(-1.65%)
Apr 06, 2011
13.87
13.92
13.04
13.42
438,744
-0.37(-2.70%)
Apr 05, 2011
13.42
13.87
13.32
13.79
432,852
+0.41(+3.08%)
Apr 04, 2011
13.35
13.68
13.07
13.38
286,545
+0.02(+0.18%)
Apr 01, 2011
13.81
13.81
13.12
13.35
62,244
+0.08(+0.60%)
Mar 31, 2011
12.98
13.35
12.93
13.27
66,965
+0.34(+2.60%)
Mar 30, 2011
12.94
13.22
12.80
12.94
223,013
-0.30(-2.27%)
Mar 29, 2011
13.23
13.42
13.20
13.24
54,336
-0.21(-1.56%)
Mar 28, 2011
13.30
13.55
13.16
13.45
58,198
+0.15(+1.13%)
Mar 25, 2011
13.04
13.31
12.81
13.30
161,144
+0.34(+2.63%)
Mar 24, 2011
12.77
13.05
12.74
12.96
28,792
+0.20(+1.55%)
Mar 23, 2011
12.80
12.85
12.67
12.76
27,339
-0.12(-0.92%)
Mar 22, 2011
12.98
13.04
12.77
12.88
32,287
-0.06(-0.43%)
Mar 21, 2011
12.91
13.04
12.78
12.93
115,859
+0.00(+0.00%)
Mar 18, 2011
12.91
12.93
12.54
12.93
77,361
+0.10(+0.80%)
Mar 17, 2011
13.16
13.35
12.65
12.83
118,567
-0.10(-0.80%)
Mar 16, 2011
13.50
13.60
12.93
12.93
60,553
-0.51(-3.83%)
Mar 15, 2011
13.43
13.76
13.25
13.45
119,196
-0.17(-1.28%)
Mar 14, 2011
13.94
14.05
13.60
13.62
34,978
-0.33(-2.36%)
Mar 11, 2011
14.60
14.60
13.94
13.95
52,396
-0.80(-5.43%)
Mar 10, 2011
14.48
14.85
14.13
14.75
176,579
+0.09(+0.59%)
Mar 09, 2011
14.62
14.98
14.62
14.67
170,063
+0.04(+0.30%)
Mar 08, 2011
14.83
14.83
14.42
14.62
45,275
-0.13(-0.88%)
Mar 07, 2011
14.21
14.96
14.20
14.75
505,726
+0.62(+4.39%)
Mar 04, 2011
13.73
14.21
13.73
14.13
109,778
+0.11(+0.78%)
Mar 03, 2011
13.74
14.25
13.51
14.02
123,314
+0.37(+2.70%)
Mar 02, 2011
13.14
13.69
13.05
13.65
164,275
+0.43(+3.27%)
Mar 01, 2011
13.67
13.67
12.87
13.22
68,292
-0.40(-2.94%)
Feb 28, 2011
13.73
13.79
13.46
13.62
115,252
-0.05(-0.34%)
Feb 25, 2011
13.50
13.75
13.50
13.67
9,650
+0.13(+0.93%)
Feb 24, 2011
13.71
13.77
13.38
13.54
17,617
-0.09(-0.69%)
Feb 23, 2011
13.68
13.88
13.39
13.64
62,937
-0.09(-0.69%)
Feb 22, 2011
14.20
14.29
13.61
13.73
72,417
-0.54(-3.80%)
Feb 18, 2011
14.13
14.50
14.03
14.27
97,554
+0.19(+1.34%)
Feb 17, 2011
14.27
14.27
14.04
14.09
31,761
-0.20(-1.37%)
Feb 16, 2011
14.44
14.67
14.26
14.28
53,086
-0.01(-0.05%)
Feb 15, 2011
14.10
14.29
14.05
14.29
60,538
+0.17(+1.22%)
Feb 14, 2011
13.86
14.15
13.85
14.12
13,244
+0.21(+1.52%)
Feb 11, 2011
13.94
14.09
13.77
13.91
77,643
-0.02(-0.17%)
Feb 10, 2011
13.41
13.94
13.41
13.93
114,726
+0.45(+3.32%)
Feb 09, 2011
13.27
13.57
13.27
13.48
66,788
+0.07(+0.53%)
Feb 08, 2011
13.23
13.43
13.23
13.41
161,255
+0.24(+1.79%)
Feb 07, 2011
13.18
13.39
13.15
13.18
42,667
+0.00(+0.00%)
Feb 04, 2011
13.43
13.43
13.11
13.18
64,279
-0.24(-1.76%)
Feb 03, 2011
13.28
13.46
13.12
13.41
33,205
+0.12(+0.89%)
Feb 02, 2011
13.36
13.36
12.96
13.29
74,044
-0.06(-0.47%)
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
.