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, 2021
4.560
4.740
4.510
4.660
93,773
+0.15(+3.33%)
May 27, 2021
4.730
4.800
4.500
4.510
142,472
-0.18(-3.84%)
May 26, 2021
4.710
4.780
4.680
4.690
60,589
+0.02(+0.43%)
May 25, 2021
5.110
5.131
4.660
4.670
202,938
-0.44(-8.61%)
May 24, 2021
5.210
5.320
5.060
5.110
211,459
-0.11(-2.11%)
May 21, 2021
5.500
5.500
5.160
5.220
350,371
-0.24(-4.40%)
May 20, 2021
5.360
5.500
5.260
5.460
531,769
+0.14(+2.63%)
May 19, 2021
5.340
5.410
5.200
5.320
265,428
-0.07(-1.30%)
May 18, 2021
5.250
5.430
5.200
5.390
398,315
+0.19(+3.65%)
May 17, 2021
5.390
5.390
5.120
5.200
144,040
-0.13(-2.44%)
May 14, 2021
5.000
5.350
4.880
5.330
418,685
+0.40(+8.11%)
May 13, 2021
4.890
5.120
4.720
4.930
505,402
+0.07(+1.44%)
May 12, 2021
4.900
4.990
4.800
4.860
241,011
-0.11(-2.21%)
May 11, 2021
4.740
4.990
4.670
4.970
137,525
+0.16(+3.33%)
May 10, 2021
4.950
4.950
4.780
4.810
119,329
-0.09(-1.84%)
May 07, 2021
4.920
4.960
4.820
4.900
177,130
-0.04(-0.81%)
May 06, 2021
4.880
4.940
4.740
4.940
182,762
+0.02(+0.41%)
May 05, 2021
4.540
5.000
4.460
4.920
1,002,719
+0.40(+8.85%)
May 04, 2021
4.360
4.550
4.290
4.520
222,706
+0.08(+1.80%)
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
.