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, 2014
21.63
22.23
21.21
22.02
276,495
+0.31(+1.41%)
Apr 29, 2014
21.65
22.08
21.51
21.71
226,543
+0.08(+0.38%)
Apr 28, 2014
21.97
22.49
21.23
21.63
317,707
-0.20(-0.91%)
Apr 25, 2014
21.41
22.97
21.41
21.83
392,258
+0.15(+0.71%)
Apr 24, 2014
21.77
21.94
21.37
21.68
214,449
+0.17(+0.78%)
Apr 23, 2014
21.96
21.96
21.45
21.51
188,820
-0.42(-1.91%)
Apr 22, 2014
22.13
22.21
21.70
21.93
147,038
-0.09(-0.41%)
Apr 21, 2014
21.96
22.45
21.76
22.02
132,086
+0.14(+0.62%)
Apr 17, 2014
21.26
21.88
21.88
21.88
198,850
+0.59(+2.75%)
Apr 16, 2014
20.64
21.35
20.28
21.30
139,998
+0.87(+4.28%)
Apr 15, 2014
20.63
20.65
19.94
20.42
207,145
-0.09(-0.44%)
Apr 14, 2014
20.58
21.25
20.02
20.51
222,030
+0.23(+1.11%)
Apr 11, 2014
20.15
20.49
19.97
20.29
213,466
-0.11(-0.53%)
Apr 10, 2014
21.47
21.58
20.10
20.40
289,680
-1.14(-5.28%)
Apr 09, 2014
21.62
21.94
20.99
21.53
219,471
-0.09(-0.42%)
Apr 08, 2014
21.23
21.74
21.13
21.62
414,768
+0.50(+2.35%)
Apr 07, 2014
21.48
21.60
20.68
21.13
365,343
-0.15(-0.72%)
Apr 04, 2014
22.18
22.18
20.81
21.28
274,736
-0.78(-3.56%)
Apr 03, 2014
22.15
22.57
21.73
22.06
269,421
+0.00(+0.00%)
Apr 02, 2014
21.91
22.42
21.38
22.06
202,857
+0.21(+0.95%)
Apr 01, 2014
20.68
22.06
20.68
21.86
448,401
+1.28(+6.22%)
Mar 31, 2014
20.29
20.69
20.13
20.58
425,353
+0.42(+2.10%)
Mar 28, 2014
20.33
20.43
20.01
20.15
243,870
-0.23(-1.15%)
Mar 27, 2014
20.45
20.75
19.94
20.39
228,191
+0.04(+0.18%)
Mar 26, 2014
20.69
20.71
20.13
20.35
319,344
-0.25(-1.23%)
Mar 25, 2014
20.37
21.15
20.37
20.60
334,184
+0.50(+2.47%)
Mar 24, 2014
20.65
20.99
19.75
20.11
195,864
-0.44(-2.15%)
Mar 21, 2014
20.94
21.14
20.54
20.55
244,597
-0.22(-1.04%)
Mar 20, 2014
20.82
21.09
20.62
20.77
185,858
-0.04(-0.17%)
Mar 19, 2014
20.75
20.96
20.70
20.80
260,272
-0.01(-0.04%)
Mar 18, 2014
19.82
21.07
19.82
20.81
572,738
+1.06(+5.39%)
Mar 17, 2014
19.26
19.97
19.26
19.75
371,590
+0.66(+3.45%)
Mar 14, 2014
18.87
19.31
18.87
19.09
254,244
+0.23(+1.24%)
Mar 13, 2014
19.59
20.12
18.70
18.85
349,142
-0.41(-2.11%)
Mar 12, 2014
18.66
19.47
18.55
19.26
161,614
+0.47(+2.50%)
Mar 11, 2014
18.89
19.16
18.53
18.79
136,713
-0.03(-0.14%)
Mar 10, 2014
19.91
20.27
18.70
18.82
384,699
-1.23(-6.12%)
Mar 07, 2014
20.92
20.92
19.87
20.04
241,171
-0.80(-3.85%)
Mar 06, 2014
20.66
21.01
20.51
20.85
198,075
+0.17(+0.83%)
Mar 05, 2014
20.83
20.83
20.41
20.68
128,768
-0.20(-0.95%)
Mar 04, 2014
20.50
20.96
20.42
20.87
342,809
+0.62(+3.07%)
Mar 03, 2014
20.55
20.94
20.23
20.25
287,003
-0.03(-0.13%)
Feb 28, 2014
20.44
20.62
20.19
20.28
283,510
-0.10(-0.49%)
Feb 27, 2014
20.30
20.40
19.90
20.38
241,267
+0.07(+0.35%)
Feb 26, 2014
20.35
20.57
20.10
20.31
247,419
+0.00(+0.00%)
Feb 25, 2014
19.96
20.47
19.78
20.31
287,792
+0.44(+2.21%)
Feb 24, 2014
20.06
20.22
19.51
19.87
432,645
-0.22(-1.11%)
Feb 21, 2014
22.53
22.53
19.54
20.09
971,720
-2.64(-11.61%)
Feb 20, 2014
22.85
22.85
22.56
22.73
144,432
-0.12(-0.51%)
Feb 19, 2014
22.75
23.44
22.73
22.85
186,011
-0.02(-0.08%)
Feb 18, 2014
22.54
22.90
22.44
22.86
147,289
+0.36(+1.59%)
Feb 14, 2014
22.50
22.51
22.51
22.51
101,391
+0.05(+0.24%)
Feb 13, 2014
22.00
22.45
22.00
22.45
87,882
+0.24(+1.09%)
Feb 12, 2014
22.32
22.39
22.02
22.21
142,840
-0.12(-0.52%)
Feb 11, 2014
22.21
22.41
21.96
22.33
139,174
+0.10(+0.44%)
Feb 10, 2014
22.24
22.24
21.82
22.23
212,316
-0.04(-0.20%)
Feb 07, 2014
22.10
22.42
22.04
22.27
187,177
+0.23(+1.06%)
Feb 06, 2014
22.08
22.40
21.92
22.04
145,939
+0.10(+0.45%)
Feb 05, 2014
21.90
22.23
21.59
21.94
177,416
-0.03(-0.12%)
Feb 04, 2014
21.58
22.08
21.58
21.97
312,898
+0.39(+1.82%)
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
.