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%)
Apr 01, 2008
5.593
5.662
5.235
5.303
95,374
-0.24(-4.26%)
Mar 31, 2008
5.357
5.555
5.067
5.540
129,003
+0.19(+3.56%)
Mar 28, 2008
5.334
5.410
5.258
5.349
62,454
-0.06(-1.13%)
Mar 27, 2008
5.334
5.410
5.296
5.410
36,971
+0.09(+1.72%)
Mar 26, 2008
5.265
5.334
5.212
5.319
38,296
-0.02(-0.29%)
Mar 25, 2008
5.273
5.410
5.273
5.334
56,168
+0.00(+0.00%)
Mar 24, 2008
5.387
5.418
5.303
5.334
76,488
-0.05(-0.85%)
Mar 21, 2008
5.227
5.448
5.197
5.380
79,280
+0.00(+0.00%)
Mar 20, 2008
5.227
5.448
5.197
5.380
79,280
+0.17(+3.22%)
Mar 19, 2008
5.326
5.509
5.212
5.212
273,550
-0.14(-2.56%)
Mar 18, 2008
5.372
5.425
5.166
5.349
117,603
+0.02(+0.29%)
Mar 17, 2008
5.372
5.463
5.189
5.334
167,287
-0.09(-1.69%)
Mar 14, 2008
5.616
5.624
5.425
5.425
91,898
-0.27(-4.69%)
Mar 13, 2008
5.677
5.768
5.486
5.692
237,330
-0.06(-1.06%)
Mar 12, 2008
5.944
5.982
5.540
5.753
205,004
-0.25(-4.19%)
Mar 11, 2008
5.974
6.050
5.852
6.005
47,883
+0.00(+0.00%)
Mar 10, 2008
6.157
6.286
5.883
6.005
132,774
-0.17(-2.72%)
Mar 07, 2008
6.180
6.195
6.027
6.172
181,059
+0.00(+0.00%)
Mar 06, 2008
6.271
6.386
6.126
6.172
183,945
-0.05(-0.86%)
Mar 05, 2008
6.302
6.302
6.157
6.225
31,681
-0.02(-0.37%)
Mar 04, 2008
6.218
6.317
6.210
6.248
80,013
+0.02(+0.37%)
Mar 03, 2008
6.157
6.706
6.157
6.225
66,581
+0.08(+1.24%)
Feb 29, 2008
6.462
6.462
6.119
6.149
241,899
-0.33(-5.06%)
Feb 28, 2008
6.629
6.629
6.363
6.477
409,882
+0.10(+1.55%)
Feb 27, 2008
6.538
6.538
6.309
6.378
79,966
-0.12(-1.88%)
Feb 26, 2008
6.286
6.599
6.286
6.500
139,692
+0.27(+4.41%)
Feb 25, 2008
6.043
6.225
6.027
6.225
34,186
+0.15(+2.51%)
Feb 22, 2008
5.989
6.096
5.982
6.073
38,420
+0.11(+1.92%)
Feb 21, 2008
6.012
6.096
5.905
5.959
152,477
+0.08(+1.30%)
Feb 20, 2008
5.898
5.989
5.631
5.883
156,384
-0.05(-0.90%)
Feb 19, 2008
6.081
6.203
5.890
5.936
68,807
-0.16(-2.63%)
Feb 18, 2008
6.126
6.180
5.982
6.096
39,505
+0.00(+0.00%)
Feb 15, 2008
6.126
6.180
5.982
6.096
39,505
-0.02(-0.25%)
Feb 14, 2008
6.195
6.294
6.111
6.111
40,800
-0.10(-1.60%)
Feb 13, 2008
6.241
6.241
6.096
6.210
38,871
-0.02(-0.37%)
Feb 12, 2008
6.271
6.286
6.142
6.233
63,412
+0.08(+1.24%)
Feb 11, 2008
6.218
6.294
6.134
6.157
50,860
-0.05(-0.74%)
Feb 08, 2008
6.286
6.370
6.203
6.203
71,186
-0.12(-1.93%)
Feb 07, 2008
6.172
6.325
6.172
6.325
150,530
+0.18(+2.98%)
Feb 06, 2008
6.134
6.225
6.096
6.142
104,979
-0.07(-1.10%)
Feb 05, 2008
6.446
6.446
6.195
6.210
128,200
-0.27(-4.23%)
Feb 04, 2008
6.241
6.492
6.203
6.485
205,224
+0.27(+4.29%)
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
.