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 31, 2006
6.858
6.934
6.774
6.927
6,574
-0.01(-0.11%)
May 30, 2006
6.934
6.980
6.789
6.934
148,164
+0.02(+0.22%)
May 26, 2006
6.961
6.961
6.873
6.919
1,574
-0.06(-0.87%)
May 25, 2006
6.980
6.995
6.850
6.980
14,580
-0.02(-0.22%)
May 24, 2006
6.972
7.010
6.927
6.995
312,469
-0.08(-1.18%)
May 23, 2006
7.102
7.163
7.003
7.079
39,239
-0.12(-1.69%)
May 22, 2006
7.216
7.231
7.140
7.201
26,378
+0.08(+1.07%)
May 19, 2006
7.208
7.208
7.056
7.125
22,260
-0.10(-1.37%)
May 18, 2006
7.216
7.292
7.064
7.224
33,727
-0.05(-0.63%)
May 17, 2006
7.231
7.292
7.018
7.269
159,095
+0.00(+0.00%)
May 16, 2006
7.117
7.300
7.117
7.269
86,817
+0.23(+3.25%)
May 15, 2006
7.064
7.163
6.728
7.041
34,575
-0.10(-1.39%)
May 12, 2006
7.102
7.308
7.087
7.140
86,925
+0.02(+0.21%)
May 11, 2006
7.056
7.125
6.949
7.125
19,160
+0.05(+0.65%)
May 10, 2006
7.071
7.079
7.010
7.079
36,352
+0.01(+0.11%)
May 09, 2006
7.041
7.155
7.033
7.071
23,447
-0.06(-0.85%)
May 08, 2006
7.087
7.170
7.087
7.132
11,351
-0.03(-0.43%)
May 05, 2006
7.071
7.315
7.071
7.163
40,635
+0.04(+0.54%)
May 04, 2006
7.178
7.201
7.048
7.125
21,916
+0.00(+0.00%)
May 03, 2006
6.896
7.140
6.896
7.125
750,072
+0.15(+2.19%)
May 02, 2006
6.797
7.071
6.751
6.972
65,218
+0.14(+2.12%)
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
.