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, 2019
2.090
2.110
2.000
2.100
228,594
+0.02(+0.96%)
Apr 29, 2019
2.060
2.150
2.040
2.080
244,978
+0.04(+1.96%)
Apr 26, 2019
1.970
2.050
1.920
2.040
239,200
+0.08(+4.08%)
Apr 25, 2019
1.990
2.020
1.940
1.960
315,327
-0.01(-0.51%)
Apr 24, 2019
1.960
2.020
1.800
1.970
1,044,406
-0.02(-1.01%)
Apr 23, 2019
2.080
2.140
1.980
1.990
476,372
-0.04(-1.97%)
Apr 22, 2019
2.070
2.100
2.015
2.030
219,313
-0.06(-2.87%)
Apr 18, 2019
2.160
2.200
2.070
2.090
156,500
-0.07(-3.24%)
Apr 17, 2019
2.040
2.200
2.030
2.160
356,168
+0.14(+6.93%)
Apr 16, 2019
2.070
2.130
2.000
2.020
300,059
-0.05(-2.42%)
Apr 15, 2019
2.110
2.120
2.060
2.070
282,631
-0.05(-2.36%)
Apr 12, 2019
2.120
2.170
2.060
2.120
221,300
+0.02(+0.95%)
Apr 11, 2019
2.130
2.130
2.050
2.100
372,260
-0.03(-1.41%)
Apr 10, 2019
2.120
2.140
2.020
2.130
303,204
+0.01(+0.47%)
Apr 09, 2019
2.200
2.246
2.120
2.120
369,685
-0.08(-3.64%)
Apr 08, 2019
2.250
2.296
2.150
2.200
401,293
-0.06(-2.65%)
Apr 05, 2019
2.230
2.260
2.190
2.260
354,600
+0.04(+1.80%)
Apr 04, 2019
2.140
2.220
2.030
2.220
325,707
+0.07(+3.26%)
Apr 03, 2019
2.180
2.250
2.130
2.150
303,807
+0.00(+0.00%)
Apr 02, 2019
2.230
2.230
2.120
2.150
272,908
-0.08(-3.59%)
Apr 01, 2019
2.260
2.280
2.180
2.230
440,411
-0.02(-0.89%)
Mar 29, 2019
2.220
2.270
2.130
2.250
1,209,200
+0.03(+1.35%)
Mar 28, 2019
2.030
2.240
1.980
2.220
2,031,094
+0.21(+10.45%)
Mar 27, 2019
1.660
2.030
1.660
2.010
1,592,861
+0.33(+19.64%)
Mar 26, 2019
1.740
1.780
1.650
1.680
1,160,309
-0.08(-4.55%)
Mar 25, 2019
1.810
1.921
1.720
1.760
1,035,827
-0.09(-4.86%)
Mar 22, 2019
1.710
1.900
1.700
1.850
956,500
+0.17(+10.12%)
Mar 21, 2019
1.850
1.960
1.670
1.680
1,464,114
-0.18(-9.68%)
Mar 20, 2019
1.980
1.980
1.850
1.860
1,346,112
-0.13(-6.53%)
Mar 19, 2019
2.110
2.139
1.990
1.990
847,097
-0.10(-4.78%)
Mar 18, 2019
2.300
2.340
2.010
2.090
1,496,832
-0.20(-8.73%)
Mar 15, 2019
2.450
2.540
2.074
2.290
4,711,300
+0.26(+12.81%)
Mar 14, 2019
2.090
2.180
2.010
2.030
733,021
-0.06(-2.87%)
Mar 13, 2019
2.110
2.130
2.050
2.090
2,640,058
+0.01(+0.48%)
Mar 12, 2019
2.400
2.430
2.060
2.080
867,782
-0.38(-15.45%)
Mar 11, 2019
2.450
2.520
2.400
2.460
365,316
-0.01(-0.40%)
Mar 08, 2019
2.980
2.980
2.415
2.470
530,000
-0.17(-6.44%)
Mar 07, 2019
2.840
2.860
2.610
2.640
271,600
-0.21(-7.37%)
Mar 06, 2019
3.160
3.180
2.840
2.850
277,683
-0.32(-10.09%)
Mar 05, 2019
3.360
3.360
3.160
3.170
90,045
-0.20(-5.93%)
Mar 04, 2019
3.380
3.450
3.340
3.370
236,947
-0.02(-0.59%)
Mar 01, 2019
3.330
3.450
3.320
3.390
161,200
+0.07(+2.11%)
Feb 28, 2019
3.330
3.410
3.245
3.320
175,507
-0.04(-1.19%)
Feb 27, 2019
3.470
3.530
3.360
3.360
209,523
-0.14(-4.00%)
Feb 26, 2019
3.410
3.530
3.370
3.500
208,044
+0.08(+2.34%)
Feb 25, 2019
3.350
3.450
3.200
3.420
244,435
+0.07(+2.09%)
Feb 22, 2019
3.360
3.510
3.180
3.350
391,000
+0.05(+1.52%)
Feb 21, 2019
3.250
3.320
3.240
3.300
298,717
+0.04(+1.23%)
Feb 20, 2019
3.100
3.280
3.050
3.260
589,192
+0.15(+4.82%)
Feb 19, 2019
2.920
3.130
2.920
3.110
301,688
+0.17(+5.78%)
Feb 15, 2019
2.950
3.010
2.910
2.940
244,600
-0.01(-0.34%)
Feb 14, 2019
2.850
2.970
2.820
2.950
212,177
+0.07(+2.43%)
Feb 13, 2019
2.740
2.890
2.740
2.880
202,439
+0.14(+5.11%)
Feb 12, 2019
2.840
2.840
2.700
2.740
148,287
-0.07(-2.49%)
Feb 11, 2019
2.760
2.830
2.730
2.810
121,819
+0.06(+2.18%)
Feb 08, 2019
2.780
2.840
2.730
2.750
137,400
-0.06(-2.14%)
Feb 07, 2019
2.930
2.966
2.795
2.810
305,641
-0.17(-5.70%)
Feb 06, 2019
2.980
3.030
2.890
2.980
191,443
-0.01(-0.33%)
Feb 05, 2019
2.960
3.050
2.940
2.990
139,541
+0.04(+1.36%)
Feb 04, 2019
2.970
2.980
2.910
2.950
169,976
-0.02(-0.67%)
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
.