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, 2016
17.11
17.67
16.75
17.67
1,214,176
+0.69(+4.06%)
May 27, 2016
16.55
16.98
16.98
16.98
597,664
+0.41(+2.50%)
May 26, 2016
16.57
16.93
16.51
16.57
278,306
+0.08(+0.48%)
May 25, 2016
16.80
16.98
16.46
16.49
391,106
-0.27(-1.59%)
May 24, 2016
16.12
16.90
16.04
16.75
526,099
+0.73(+4.55%)
May 23, 2016
16.15
16.37
15.97
16.03
497,684
-0.19(-1.15%)
May 20, 2016
15.94
16.28
15.76
16.21
489,002
+0.32(+1.98%)
May 19, 2016
15.62
16.00
15.49
15.90
494,439
+0.14(+0.86%)
May 18, 2016
15.80
16.01
15.59
15.76
362,198
-0.07(-0.43%)
May 17, 2016
16.04
16.10
15.62
15.83
511,435
-0.18(-1.15%)
May 16, 2016
16.30
16.40
15.99
16.01
615,561
-0.30(-1.85%)
May 13, 2016
16.05
16.52
15.88
16.32
763,850
+0.26(+1.64%)
May 12, 2016
16.61
16.66
15.92
16.05
483,748
-0.46(-2.77%)
May 11, 2016
16.72
17.23
16.37
16.51
368,887
-0.26(-1.57%)
May 10, 2016
16.94
17.06
16.73
16.77
553,816
-0.21(-1.26%)
May 09, 2016
16.65
17.27
16.38
16.99
608,985
+0.40(+2.40%)
May 06, 2016
17.01
17.15
16.51
16.59
667,999
-0.43(-2.51%)
May 05, 2016
17.31
17.51
16.66
17.02
940,249
-0.15(-0.85%)
May 04, 2016
18.73
19.43
15.91
17.16
3,944,847
-2.03(-10.59%)
May 03, 2016
19.66
19.74
18.86
19.19
1,033,352
-0.74(-3.71%)
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
.