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, 2015
20.39
20.52
19.43
19.53
1,018,851
-0.86(-4.21%)
Apr 29, 2015
18.46
20.52
18.19
20.39
2,621,038
+1.55(+8.22%)
Apr 28, 2015
20.14
20.69
16.79
18.84
4,686,837
-7.26(-27.81%)
Apr 27, 2015
26.54
26.70
25.81
26.10
257,379
-0.39(-1.48%)
Apr 24, 2015
26.13
26.72
25.95
26.49
298,718
+0.34(+1.28%)
Apr 23, 2015
26.04
26.35
25.87
26.16
103,243
+0.04(+0.14%)
Apr 22, 2015
26.25
26.33
25.77
26.12
92,615
-0.07(-0.28%)
Apr 21, 2015
26.18
26.52
25.96
26.19
232,751
+0.18(+0.68%)
Apr 20, 2015
25.54
26.07
25.34
26.02
227,572
+0.62(+2.46%)
Apr 17, 2015
25.87
26.31
25.32
25.39
216,453
-0.64(-2.47%)
Apr 16, 2015
26.43
26.47
25.91
26.04
172,011
-0.37(-1.41%)
Apr 15, 2015
26.11
26.47
25.82
26.41
193,081
+0.43(+1.65%)
Apr 14, 2015
26.02
26.10
25.58
25.98
146,353
+0.01(+0.04%)
Apr 13, 2015
25.26
26.05
25.01
25.97
255,606
+0.78(+3.11%)
Apr 10, 2015
25.76
25.84
25.14
25.19
246,970
-0.38(-1.50%)
Apr 09, 2015
26.28
26.55
25.47
25.57
243,795
-0.76(-2.87%)
Apr 08, 2015
26.03
26.67
25.96
26.33
212,040
+0.31(+1.18%)
Apr 07, 2015
26.11
26.41
25.64
26.02
193,050
-0.03(-0.11%)
Apr 06, 2015
26.25
26.54
25.65
26.05
280,141
-0.28(-1.06%)
Apr 02, 2015
26.38
26.33
26.33
26.33
210,749
+0.01(+0.04%)
Apr 01, 2015
26.29
26.40
25.90
26.32
176,444
-0.13(-0.49%)
Mar 31, 2015
26.21
26.73
26.12
26.45
184,811
+0.22(+0.85%)
Mar 30, 2015
26.17
26.31
26.12
26.22
288,960
+0.29(+1.12%)
Mar 27, 2015
25.83
26.12
25.74
25.93
222,383
+0.14(+0.54%)
Mar 26, 2015
25.66
25.93
25.56
25.79
381,176
+0.07(+0.25%)
Mar 25, 2015
25.90
25.91
25.58
25.73
394,001
-0.13(-0.51%)
Mar 24, 2015
25.93
25.98
25.76
25.86
165,829
-0.14(-0.54%)
Mar 23, 2015
25.92
26.07
25.91
26.00
186,187
+0.07(+0.29%)
Mar 20, 2015
25.84
26.10
25.59
25.92
363,980
+0.00(+0.00%)
Mar 19, 2015
25.98
26.05
25.84
25.92
196,911
-0.09(-0.36%)
Mar 18, 2015
25.42
26.11
25.42
26.02
211,450
+0.51(+2.01%)
Mar 17, 2015
25.61
26.12
25.42
25.50
211,751
-0.10(-0.40%)
Mar 16, 2015
25.27
25.93
24.88
25.61
364,383
+0.45(+1.78%)
Mar 13, 2015
24.98
25.58
24.76
25.16
337,751
+0.21(+0.82%)
Mar 12, 2015
24.34
25.04
24.33
24.95
280,595
+0.83(+3.44%)
Mar 11, 2015
24.25
24.41
23.83
24.12
196,100
-0.12(-0.50%)
Mar 10, 2015
24.33
24.39
23.94
24.25
225,856
-0.27(-1.10%)
Mar 09, 2015
23.97
24.59
23.97
24.52
226,599
+0.66(+2.78%)
Mar 06, 2015
23.96
24.37
23.70
23.85
189,235
-0.40(-1.65%)
Mar 05, 2015
24.37
24.72
23.84
24.25
310,768
-0.01(-0.04%)
Mar 04, 2015
24.47
24.59
24.13
24.26
218,823
-0.27(-1.10%)
Mar 03, 2015
24.33
25.02
24.15
24.53
520,030
+0.20(+0.80%)
Mar 02, 2015
24.13
24.66
23.87
24.34
307,932
+0.26(+1.08%)
Feb 27, 2015
24.42
24.69
23.96
24.08
186,502
-0.42(-1.70%)
Feb 26, 2015
24.25
25.08
23.92
24.50
431,160
+0.29(+1.19%)
Feb 25, 2015
24.82
25.01
24.06
24.21
310,142
-0.74(-2.97%)
Feb 24, 2015
23.77
25.62
23.77
24.95
1,303,644
+1.43(+6.06%)
Feb 23, 2015
23.59
23.65
23.39
23.52
148,148
-0.08(-0.35%)
Feb 20, 2015
23.68
23.70
23.39
23.61
150,931
+0.02(+0.08%)
Feb 19, 2015
23.62
23.78
23.46
23.59
89,626
-0.14(-0.58%)
Feb 18, 2015
23.59
23.74
23.51
23.73
106,835
+0.04(+0.16%)
Feb 17, 2015
23.69
23.74
23.45
23.69
93,622
+0.03(+0.12%)
Feb 13, 2015
23.78
23.66
23.66
23.66
152,472
-0.06(-0.23%)
Feb 12, 2015
22.85
24.41
22.85
23.72
343,168
+0.95(+4.19%)
Feb 11, 2015
22.67
22.86
22.57
22.77
77,596
+0.00(+0.00%)
Feb 10, 2015
22.77
22.83
22.26
22.77
167,690
+0.19(+0.82%)
Feb 09, 2015
22.56
22.79
22.33
22.58
209,371
-0.18(-0.77%)
Feb 06, 2015
22.85
22.90
22.54
22.76
156,943
-0.07(-0.32%)
Feb 05, 2015
22.68
22.90
22.46
22.83
194,184
+0.11(+0.49%)
Feb 04, 2015
22.42
22.90
22.42
22.72
132,005
+0.21(+0.95%)
Feb 03, 2015
22.28
22.86
22.27
22.51
164,724
+0.34(+1.54%)
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
.