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 (%)
May 30, 2008
5.875
6.134
5.799
5.890
82,435
+0.11(+1.98%)
May 29, 2008
5.768
5.822
5.707
5.776
47,172
-0.02(-0.39%)
May 28, 2008
5.791
5.928
5.677
5.799
96,725
+0.05(+0.93%)
May 27, 2008
5.883
5.883
5.715
5.745
32,750
-0.05(-0.79%)
May 26, 2008
5.944
5.944
5.730
5.791
54,029
+0.00(+0.00%)
May 23, 2008
5.944
5.944
5.730
5.791
54,029
-0.14(-2.31%)
May 22, 2008
5.955
6.020
5.799
5.928
83,823
-0.12(-2.02%)
May 21, 2008
6.187
6.187
5.989
6.050
74,055
+0.08(+1.28%)
May 20, 2008
6.073
6.134
5.890
5.974
102,886
-0.08(-1.26%)
May 19, 2008
6.187
6.271
6.005
6.050
108,031
-0.02(-0.25%)
May 16, 2008
6.332
6.359
5.944
6.065
210,596
-0.25(-3.98%)
May 15, 2008
6.401
6.401
6.256
6.317
140,198
-0.12(-1.89%)
May 14, 2008
6.576
6.645
6.264
6.439
142,127
+0.06(+0.96%)
May 13, 2008
6.660
6.660
6.378
6.378
68,766
-0.27(-4.01%)
May 12, 2008
6.728
6.812
6.591
6.645
20,071
-0.04(-0.57%)
May 09, 2008
6.629
6.728
6.355
6.683
56,461
+0.06(+0.92%)
May 08, 2008
6.706
6.820
6.507
6.622
38,104
-0.15(-2.25%)
May 07, 2008
6.667
6.774
6.462
6.774
53,887
+0.18(+2.66%)
May 06, 2008
6.599
6.736
6.485
6.599
73,159
-0.11(-1.59%)
May 05, 2008
6.927
6.927
6.462
6.706
72,428
-0.08(-1.12%)
May 02, 2008
6.683
6.919
6.477
6.782
262,012
+0.27(+4.22%)
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
.