Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 28, 2004
9.075
9.243
9.030
9.106
16,273
+0.01(+0.08%)
May 27, 2004
9.083
9.411
9.083
9.098
14,960
+0.06(+0.67%)
May 26, 2004
9.113
9.152
9.022
9.037
23,884
+0.00(+0.00%)
May 25, 2004
9.030
9.113
8.953
9.037
64,829
-0.35(-3.73%)
May 24, 2004
9.190
9.563
8.877
9.388
23,753
+0.34(+3.79%)
May 21, 2004
8.999
9.045
8.984
9.045
16,273
+0.05(+0.51%)
May 20, 2004
8.984
8.999
8.976
8.999
20,603
+0.02(+0.17%)
May 19, 2004
8.953
9.007
8.862
8.984
39,370
+0.03(+0.34%)
May 18, 2004
8.824
8.953
8.809
8.953
63,386
+0.00(+0.00%)
May 17, 2004
9.007
9.045
8.847
8.953
68,766
-0.08(-0.84%)
May 14, 2004
8.961
9.144
8.908
9.030
80,053
+0.04(+0.42%)
May 13, 2004
8.649
9.677
8.649
8.992
105,906
-0.14(-1.50%)
May 12, 2004
9.144
9.190
8.961
9.129
56,824
-0.09(-0.99%)
May 11, 2004
9.205
9.334
9.022
9.220
17,454
-0.04(-0.41%)
May 10, 2004
10.21
10.21
8.702
9.258
86,352
-0.62(-6.25%)
May 07, 2004
9.670
9.891
9.670
9.875
42,782
+0.03(+0.31%)
May 06, 2004
9.525
9.875
9.494
9.845
76,641
+0.46(+4.87%)
May 05, 2004
9.456
9.525
9.296
9.388
93,832
+0.08(+0.90%)
May 04, 2004
9.273
9.388
9.235
9.304
26,246
+0.00(+0.00%)
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
.