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, 2008
6.096
6.256
6.096
6.256
46,310
+0.16(+2.63%)
Apr 29, 2008
5.928
6.134
5.928
6.096
14,173
+0.06(+1.01%)
Apr 28, 2008
6.027
6.104
5.989
6.035
51,428
+0.03(+0.51%)
Apr 25, 2008
5.997
6.050
5.883
6.005
48,815
-0.08(-1.25%)
Apr 24, 2008
6.104
6.172
5.814
6.081
38,517
-0.05(-0.75%)
Apr 23, 2008
5.890
6.149
5.890
6.126
51,447
+0.26(+4.42%)
Apr 22, 2008
6.081
6.096
5.723
5.867
51,622
-0.23(-3.75%)
Apr 21, 2008
6.088
6.134
6.048
6.096
21,380
-0.02(-0.37%)
Apr 18, 2008
5.944
6.134
5.944
6.119
36,149
+0.10(+1.65%)
Apr 17, 2008
5.928
6.035
5.905
6.020
20,525
+0.11(+1.94%)
Apr 16, 2008
5.713
5.905
5.601
5.905
97,008
+0.19(+3.33%)
Apr 15, 2008
5.799
5.837
5.669
5.715
75,394
-0.11(-1.83%)
Apr 14, 2008
6.043
6.043
5.799
5.822
54,543
-0.20(-3.29%)
Apr 11, 2008
6.081
6.081
5.951
6.020
30,050
-0.11(-1.74%)
Apr 10, 2008
5.982
6.134
5.905
6.126
18,635
+0.04(+0.63%)
Apr 09, 2008
6.142
6.149
5.944
6.088
79,114
+0.01(+0.13%)
Apr 08, 2008
5.852
6.325
5.837
6.081
47,244
+0.24(+4.04%)
Apr 07, 2008
6.081
6.088
5.837
5.844
19,652
-0.20(-3.28%)
Apr 04, 2008
5.768
6.187
5.768
6.043
28,483
+0.30(+5.31%)
Apr 03, 2008
5.761
6.035
5.700
5.738
65,125
-0.06(-1.05%)
Apr 02, 2008
5.303
5.944
5.303
5.799
93,279
+0.50(+9.34%)
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
.