Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.500 2.680 2.390 2.640 2,027,700 +0.14(+5.60%)
Nov 29, 2018 2.380 2.550 2.380 2.500 522,480 +0.12(+5.04%)
Nov 28, 2018 2.280 2.410 2.200 2.380 739,866 +0.09(+3.93%)
Nov 27, 2018 2.340 2.430 2.280 2.290 932,668 -0.09(-3.78%)
Nov 26, 2018 2.290 2.410 2.290 2.380 440,984 +0.11(+4.85%)
Nov 23, 2018 2.350 2.490 2.250 2.270 547,100 -0.09(-3.81%)
Nov 21, 2018 2.360 2.360 2.360 0 +0.02(+0.85%)
Nov 20, 2018 2.470 2.520 2.310 2.340 756,896 -0.19(-7.51%)
Nov 19, 2018 2.640 2.850 2.520 2.530 483,396 -0.10(-3.80%)
Nov 16, 2018 2.620 2.710 2.500 2.630 624,200 -0.03(-1.13%)
Nov 15, 2018 2.630 2.730 2.540 2.660 695,258 +0.00(+0.00%)
Nov 14, 2018 2.670 2.740 2.580 2.660 473,174 +0.01(+0.38%)
Nov 13, 2018 2.780 3.107 2.650 2.650 403,895 -0.12(-4.33%)
Nov 12, 2018 2.740 2.830 2.670 2.770 695,982 +0.03(+1.09%)
Nov 09, 2018 2.840 2.900 2.715 2.740 408,800 -0.10(-3.52%)
Nov 08, 2018 3.080 3.238 2.830 2.840 840,826 -0.28(-8.97%)
Nov 07, 2018 3.240 3.330 3.080 3.120 1,167,986 -0.13(-4.00%)
Nov 06, 2018 3.100 3.360 3.030 3.250 649,028 +0.16(+5.18%)
Nov 05, 2018 3.100 3.210 2.940 3.090 888,224 +0.05(+1.64%)
Nov 02, 2018 2.740 3.180 2.740 3.040 671,700 +0.32(+11.76%)
Nov 01, 2018 2.500 2.750 2.475 2.720 931,931 +0.25(+10.12%)
Oct 31, 2018 2.500 2.600 2.460 2.470 1,137,474 -0.03(-1.20%)
Oct 30, 2018 2.480 2.520 2.380 2.500 1,035,970 +0.09(+3.73%)
Oct 29, 2018 2.500 2.600 2.380 2.410 2,385,156 +0.07(+2.99%)
Oct 26, 2018 2.350 2.380 2.280 2.340 561,000 -0.04(-1.68%)
Oct 25, 2018 2.450 2.470 2.360 2.380 369,481 -0.05(-2.06%)
Oct 24, 2018 2.500 2.540 2.420 2.430 509,624 -0.07(-2.80%)
Oct 23, 2018 2.470 2.525 2.390 2.500 528,029 -0.01(-0.40%)
Oct 22, 2018 2.620 2.740 2.500 2.510 1,136,316 -0.08(-3.09%)
Oct 19, 2018 2.700 2.790 2.580 2.590 514,000 -0.12(-4.43%)
Oct 18, 2018 2.960 2.970 2.683 2.710 515,287 -0.27(-9.06%)
Oct 17, 2018 3.000 3.050 2.950 2.980 390,520 -0.01(-0.33%)
Oct 16, 2018 2.840 2.990 2.840 2.990 514,053 +0.14(+4.91%)
Oct 15, 2018 2.820 3.010 2.794 2.850 474,720 +0.01(+0.35%)
Oct 12, 2018 3.230 3.235 2.755 2.840 1,143,500 -0.34(-10.69%)
Oct 11, 2018 3.290 3.390 3.120 3.180 460,075 -0.15(-4.50%)
Oct 10, 2018 3.580 3.620 3.300 3.330 455,772 -0.27(-7.50%)
Oct 09, 2018 3.700 3.780 3.590 3.600 217,403 -0.12(-3.23%)
Oct 08, 2018 3.860 3.950 3.670 3.720 351,575 -0.11(-2.87%)
Oct 05, 2018 3.900 3.970 3.780 3.830 408,600 -0.09(-2.30%)
Oct 04, 2018 3.850 3.940 3.740 3.920 610,792 +0.06(+1.55%)
Oct 03, 2018 4.050 4.050 3.830 3.860 618,470 -0.17(-4.22%)
Oct 02, 2018 4.070 4.142 4.000 4.030 375,259 -0.03(-0.74%)
Oct 01, 2018 4.170 4.330 4.010 4.060 642,781 -0.09(-2.17%)
Sep 28, 2018 4.250 4.250 4.100 4.150 311,000 -0.10(-2.35%)
Sep 27, 2018 4.450 4.500 4.250 4.250 285,934 -0.15(-3.41%)
Sep 26, 2018 4.500 4.525 4.400 4.400 233,319 -0.10(-2.22%)
Sep 25, 2018 4.450 4.600 4.350 4.500 207,281 +0.00(+0.00%)
Sep 24, 2018 4.600 4.650 4.450 4.500 445,070 -0.15(-3.23%)
Sep 21, 2018 4.750 4.750 4.550 4.650 867,600 +0.05(+1.09%)
Sep 20, 2018 4.350 4.850 4.250 4.600 1,096,903 +0.30(+6.98%)
Sep 19, 2018 4.250 4.450 4.250 4.300 314,510 +0.05(+1.18%)
Sep 18, 2018 4.300 4.400 4.250 4.250 172,327 -0.05(-1.16%)
Sep 17, 2018 4.300 4.400 4.200 4.300 173,705 -0.05(-1.15%)
Sep 14, 2018 4.200 4.360 4.150 4.350 239,300 +0.17(+4.07%)
Sep 13, 2018 4.350 4.450 4.150 4.180 269,157 -0.12(-2.79%)
Sep 12, 2018 4.000 4.550 4.000 4.300 317,746 +0.22(+5.52%)
Sep 11, 2018 4.400 4.450 4.025 4.075 375,386 -0.33(-7.39%)
Sep 10, 2018 4.500 4.550 4.400 4.400 114,223 -0.07(-1.68%)
Sep 07, 2018 4.550 4.600 4.450 4.475 185,800 -0.08(-1.65%)
Sep 06, 2018 4.750 4.750 4.550 4.550 82,384 -0.20(-4.21%)
Sep 05, 2018 4.800 4.800 4.625 4.750 139,110 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.