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 (%)
Feb 28, 2003 2.667 2.713 2.576 2.697 7,217 +0.06(+2.31%)
Feb 27, 2003 2.774 2.774 2.629 2.636 1,706 -0.07(-2.54%)
Feb 26, 2003 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Feb 25, 2003 2.713 2.713 2.705 2.705 1,968 -0.05(-1.93%)
Feb 24, 2003 2.758 2.758 2.758 2.758 656 +0.02(+0.56%)
Feb 21, 2003 2.667 2.758 2.667 2.743 6,824 +0.11(+4.05%)
Feb 20, 2003 2.636 2.636 2.636 2.636 131 -0.09(-3.35%)
Feb 19, 2003 2.728 2.728 2.728 2.728 1,312 +0.07(+2.58%)
Feb 18, 2003 2.621 2.659 2.621 2.659 14,435 +0.00(+0.00%)
Feb 14, 2003 2.659 2.659 2.659 2.659 2,624 +0.11(+4.18%)
Feb 13, 2003 2.583 2.583 2.553 2.553 393 -0.03(-1.18%)
Feb 12, 2003 2.583 2.583 2.583 2.583 1,706 +0.07(+2.73%)
Feb 11, 2003 2.515 2.515 2.515 2.515 131 -0.12(-4.62%)
Feb 10, 2003 2.438 2.636 2.438 2.636 30,052 +0.08(+2.98%)
Feb 07, 2003 2.591 2.667 2.560 2.560 1,443 -0.01(-0.30%)
Feb 06, 2003 2.598 2.598 2.568 2.568 5,511 +0.02(+0.90%)
Feb 05, 2003 2.598 2.598 2.522 2.545 8,661 -0.09(-3.47%)
Feb 04, 2003 2.705 2.705 2.515 2.636 35,170 -0.12(-4.42%)
Feb 03, 2003 2.812 2.812 2.758 2.758 2,624 +0.02(+0.56%)
Jan 31, 2003 2.743 2.819 2.743 2.743 12,073 -0.03(-1.10%)
Jan 30, 2003 2.865 2.880 2.774 2.774 1,049 -0.09(-3.19%)
Jan 29, 2003 2.743 2.934 2.743 2.865 2,887 -0.01(-0.27%)
Jan 28, 2003 2.873 2.873 2.873 2.873 1,574 -0.06(-2.08%)
Jan 27, 2003 2.865 2.934 2.865 2.934 787 -0.03(-1.03%)
Jan 24, 2003 2.972 2.972 2.934 2.964 2,624 -0.05(-1.77%)
Jan 23, 2003 3.017 3.017 3.017 3.017 2,624 +0.05(+1.54%)
Jan 22, 2003 2.911 2.972 2.819 2.972 4,199 -0.05(-1.76%)
Jan 21, 2003 3.193 3.193 3.017 3.025 3,280 -0.07(-2.24%)
Jan 17, 2003 3.170 3.170 3.094 3.094 2,230 -0.04(-1.43%)
Jan 16, 2003 3.139 3.139 3.139 3.139 2,362 +0.06(+1.98%)
Jan 15, 2003 3.124 3.124 3.078 3.078 787 -0.01(-0.25%)
Jan 14, 2003 3.139 3.139 2.949 3.086 24,803 +0.02(+0.75%)
Jan 13, 2003 3.063 3.071 3.063 3.063 23,884 -0.00(-0.03%)
Jan 10, 2003 3.078 3.078 3.056 3.064 7,480 +0.04(+1.28%)
Jan 09, 2003 3.101 3.101 3.025 3.025 10,236 -0.01(-0.25%)
Jan 08, 2003 3.033 3.033 3.033 3.033 2,493 -0.14(-4.33%)
Jan 07, 2003 3.170 3.170 3.170 3.170 393 -0.05(-1.65%)
Jan 06, 2003 3.185 3.223 3.185 3.223 3,937 -0.05(-1.63%)
Jan 03, 2003 3.284 3.284 3.277 3.277 4,199 +0.00(+0.00%)
Jan 02, 2003 3.277 3.277 3.277 3.277 131 +0.03(+0.94%)
Dec 31, 2002 3.277 3.277 2.987 3.246 96,326 +0.03(+0.95%)
Dec 30, 2002 3.056 3.238 3.056 3.216 9,186 -0.02(-0.47%)
Dec 27, 2002 3.124 3.231 3.124 3.231 1,181 +0.04(+1.19%)
Dec 26, 2002 3.124 3.193 3.124 3.193 141,077 +0.03(+0.96%)
Dec 24, 2002 3.063 3.162 3.063 3.162 2,624 +0.08(+2.47%)
Dec 23, 2002 3.063 3.086 3.048 3.086 10,630 +0.00(+0.00%)
Dec 20, 2002 3.056 3.086 3.048 3.086 5,249 +0.05(+1.50%)
Dec 19, 2002 2.896 3.063 2.896 3.040 4,593 -0.01(-0.25%)
Dec 18, 2002 3.086 3.086 3.048 3.048 3,018 +0.06(+2.04%)
Dec 17, 2002 2.926 2.987 2.918 2.987 32,808 +0.13(+4.53%)
Dec 16, 2002 2.880 2.880 2.835 2.857 27,690 -0.08(-2.60%)
Dec 13, 2002 2.896 2.934 2.888 2.934 30,708 +0.04(+1.32%)
Dec 12, 2002 2.896 2.896 2.789 2.896 60,105 +0.00(+0.00%)
Dec 11, 2002 2.926 2.926 2.827 2.896 22,572 +0.00(+0.00%)
Dec 10, 2002 2.743 2.926 2.743 2.896 45,932 +0.01(+0.26%)
Dec 09, 2002 2.888 2.888 2.888 2.888 393 +0.07(+2.43%)
Dec 06, 2002 2.705 2.819 2.705 2.819 40,682 +0.03(+1.09%)
Dec 05, 2002 2.781 2.789 2.667 2.789 6,692 -0.15(-5.18%)
Dec 04, 2002 2.941 2.941 2.941 2.941 0 +0.00(+0.00%)
Dec 03, 2002 2.957 2.957 2.934 2.941 1,443 -0.07(-2.28%)
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.