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, 2020
1.450
1.480
1.271
1.430
220,701
-0.07(-4.67%)
Apr 29, 2020
1.250
1.510
1.250
1.500
544,731
+0.44(+41.51%)
Apr 28, 2020
1.160
1.160
1.060
1.060
120,272
-0.06(-5.78%)
Apr 27, 2020
1.120
1.190
1.110
1.125
108,255
+0.01(+1.35%)
Apr 24, 2020
1.110
1.160
1.060
1.110
113,500
-0.01(-0.89%)
Apr 23, 2020
1.160
1.190
1.110
1.120
78,205
-0.04(-3.45%)
Apr 22, 2020
1.210
1.210
1.150
1.160
66,923
-0.02(-1.69%)
Apr 21, 2020
1.130
1.185
1.050
1.180
105,764
-0.01(-0.84%)
Apr 20, 2020
1.130
1.230
1.100
1.190
151,588
+0.03(+2.59%)
Apr 17, 2020
1.060
1.210
1.060
1.160
226,600
+0.11(+10.48%)
Apr 16, 2020
1.070
1.080
1.020
1.050
136,444
-0.01(-0.94%)
Apr 15, 2020
1.110
1.137
1.050
1.060
240,586
-0.10(-8.62%)
Apr 14, 2020
1.180
1.220
1.150
1.160
138,021
+0.02(+1.75%)
Apr 13, 2020
1.150
1.170
1.120
1.140
132,598
-0.04(-3.39%)
Apr 09, 2020
1.140
1.225
1.120
1.180
206,600
+0.05(+4.42%)
Apr 08, 2020
1.190
1.190
1.100
1.130
268,844
-0.04(-3.42%)
Apr 07, 2020
1.210
1.300
1.100
1.170
185,748
+0.07(+6.36%)
Apr 06, 2020
1.100
1.140
1.020
1.100
424,161
+0.02(+1.85%)
Apr 03, 2020
1.160
1.160
1.010
1.080
184,500
-0.04(-3.57%)
Apr 02, 2020
1.270
1.340
1.090
1.120
429,205
-0.15(-11.81%)
Apr 01, 2020
1.410
1.410
1.210
1.270
209,289
-0.18(-12.41%)
Mar 31, 2020
1.380
1.490
1.290
1.450
129,181
+0.07(+5.07%)
Mar 30, 2020
1.330
1.400
1.270
1.380
145,339
+0.02(+1.47%)
Mar 27, 2020
1.630
1.630
1.330
1.360
97,900
-0.31(-18.56%)
Mar 26, 2020
1.520
1.750
1.510
1.670
211,065
+0.17(+11.33%)
Mar 25, 2020
1.240
1.720
1.230
1.500
243,393
+0.29(+23.97%)
Mar 24, 2020
1.210
1.310
1.140
1.210
334,097
+0.02(+1.68%)
Mar 23, 2020
1.100
1.240
1.040
1.190
283,538
+0.17(+16.67%)
Mar 20, 2020
1.560
1.560
1.020
1.020
545,900
-0.45(-30.61%)
Mar 19, 2020
1.370
1.518
1.350
1.470
199,150
+0.13(+9.70%)
Mar 18, 2020
1.690
1.700
1.250
1.340
412,634
-0.44(-24.72%)
Mar 17, 2020
1.540
1.880
1.500
1.780
293,540
+0.27(+17.88%)
Mar 16, 2020
1.690
1.980
1.500
1.510
209,778
-0.53(-25.98%)
Mar 13, 2020
1.910
2.040
1.791
2.040
124,200
+0.27(+14.93%)
Mar 12, 2020
1.950
1.960
1.750
1.775
228,478
-0.27(-13.41%)
Mar 11, 2020
2.000
2.070
1.970
2.050
162,889
+0.01(+0.49%)
Mar 10, 2020
1.970
2.120
1.970
2.040
169,938
+0.08(+4.08%)
Mar 09, 2020
1.950
2.010
1.900
1.960
152,809
-0.15(-7.11%)
Mar 06, 2020
2.230
2.240
2.030
2.110
188,700
-0.17(-7.46%)
Mar 05, 2020
2.400
2.410
2.240
2.280
71,868
-0.25(-9.70%)
Mar 04, 2020
2.270
2.530
2.270
2.525
120,327
+0.27(+11.73%)
Mar 03, 2020
2.500
2.610
2.230
2.260
132,516
-0.25(-9.96%)
Mar 02, 2020
2.510
2.530
2.430
2.510
303,419
+0.00(+0.00%)
Feb 28, 2020
2.050
2.530
2.030
2.510
642,400
+0.49(+24.57%)
Feb 27, 2020
2.070
2.120
1.930
2.015
185,541
-0.07(-3.59%)
Feb 26, 2020
2.150
2.150
2.050
2.090
179,303
-0.06(-2.79%)
Feb 25, 2020
2.220
2.220
2.090
2.150
152,273
-0.06(-2.71%)
Feb 24, 2020
2.310
2.310
2.180
2.210
77,654
-0.16(-6.75%)
Feb 21, 2020
2.420
2.450
2.330
2.370
63,500
-0.01(-0.63%)
Feb 20, 2020
2.340
2.400
2.270
2.385
109,098
+0.02(+1.06%)
Feb 19, 2020
2.340
2.380
2.250
2.360
51,909
+0.01(+0.43%)
Feb 18, 2020
2.370
2.370
2.310
2.350
37,217
+0.00(+0.00%)
Feb 14, 2020
2.410
2.410
2.310
2.350
145,200
-0.07(-2.89%)
Feb 13, 2020
2.360
2.430
2.336
2.420
71,798
+0.04(+1.68%)
Feb 12, 2020
2.300
2.390
2.260
2.380
114,899
+0.09(+3.93%)
Feb 11, 2020
2.320
2.320
2.260
2.290
50,072
-0.02(-0.87%)
Feb 10, 2020
2.300
2.350
2.230
2.310
105,062
+0.02(+0.87%)
Feb 07, 2020
2.310
2.310
2.250
2.290
78,200
-0.03(-1.29%)
Feb 06, 2020
2.340
2.360
2.290
2.320
105,974
-0.01(-0.43%)
Feb 05, 2020
2.250
2.350
2.200
2.330
94,402
+0.09(+4.02%)
Feb 04, 2020
2.200
2.310
2.200
2.240
122,759
+0.01(+0.22%)
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
.