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 (%)
May 30, 2003 4.549 4.877 4.549 4.786 34,514 +0.23(+5.03%)
May 29, 2003 4.229 4.564 4.229 4.557 90,945 +0.18(+4.18%)
May 28, 2003 4.290 4.374 4.229 4.374 93,307 -0.08(-1.88%)
May 27, 2003 4.343 4.465 4.343 4.458 28,215 +0.01(+0.17%)
May 23, 2003 4.442 4.450 4.442 4.450 1,312 +0.04(+0.86%)
May 22, 2003 4.435 4.458 4.381 4.412 7,480 -0.16(-3.50%)
May 21, 2003 4.572 4.572 4.572 4.572 656 +0.00(+0.00%)
May 20, 2003 4.572 4.572 4.572 4.572 131 +0.00(+0.00%)
May 19, 2003 4.572 4.572 4.572 4.572 1,312 +0.11(+2.56%)
May 16, 2003 4.412 4.458 4.298 4.458 14,042 +0.00(+0.00%)
May 15, 2003 4.534 4.534 4.381 4.458 40,814 +0.01(+0.17%)
May 14, 2003 4.343 4.496 4.343 4.450 98,819 +0.04(+0.86%)
May 13, 2003 4.366 4.458 4.359 4.412 115,224 +0.12(+2.84%)
May 12, 2003 4.336 4.336 4.275 4.290 393 -0.08(-1.92%)
May 09, 2003 4.298 4.374 4.267 4.374 4,199 +0.14(+3.42%)
May 08, 2003 4.237 4.237 4.229 4.229 1,312 +0.02(+0.36%)
May 07, 2003 4.199 4.214 4.138 4.214 6,824 -0.01(-0.18%)
May 06, 2003 4.191 4.221 4.138 4.221 6,561 +0.04(+0.91%)
May 05, 2003 4.100 4.214 4.100 4.183 20,866 +0.18(+4.57%)
May 02, 2003 3.962 4.000 3.962 4.000 14,304 +0.13(+3.35%)
May 01, 2003 3.955 3.955 3.726 3.871 9,055 -0.13(-3.24%)
Apr 30, 2003 4.039 4.039 4.000 4.000 1,574 +0.00(+0.00%)
Apr 29, 2003 3.833 4.000 3.810 4.000 4,199 +0.13(+3.35%)
Apr 28, 2003 3.917 3.962 3.871 3.871 5,249 +0.05(+1.20%)
Apr 25, 2003 3.825 3.825 3.825 3.825 2,230 +0.08(+2.03%)
Apr 24, 2003 3.749 3.749 3.749 3.749 393 +0.00(+0.00%)
Apr 23, 2003 3.772 3.772 3.749 3.749 5,905 -0.07(-1.80%)
Apr 22, 2003 3.772 3.818 3.772 3.818 3,018 -0.01(-0.20%)
Apr 21, 2003 3.833 3.833 3.825 3.825 3,149 -0.12(-3.09%)
Apr 17, 2003 3.947 3.947 3.947 3.947 1,312 -0.02(-0.38%)
Apr 16, 2003 3.970 3.970 3.962 3.962 1,312 -0.04(-0.95%)
Apr 15, 2003 4.000 4.000 4.000 4.000 262 -0.04(-0.94%)
Apr 14, 2003 4.039 4.039 4.039 4.039 656 +0.05(+1.15%)
Apr 11, 2003 3.879 4.000 3.879 3.993 37,533 +0.08(+1.95%)
Apr 10, 2003 3.810 3.917 3.810 3.917 25,590 +0.05(+1.18%)
Apr 09, 2003 3.886 3.886 3.871 3.871 7,480 +0.00(+0.00%)
Apr 08, 2003 3.856 3.886 3.779 3.871 8,136 +0.13(+3.46%)
Apr 07, 2003 3.886 3.886 3.741 3.741 3,018 -0.08(-2.00%)
Apr 04, 2003 3.581 3.818 3.581 3.818 22,572 +0.30(+8.68%)
Apr 03, 2003 3.391 3.513 3.391 3.513 656 +0.11(+3.13%)
Apr 02, 2003 3.322 3.475 3.315 3.406 72,572 +0.18(+5.42%)
Apr 01, 2003 3.231 3.231 3.231 3.231 131 +0.00(+0.00%)
Mar 31, 2003 3.231 3.238 3.231 3.231 6,824 +0.10(+3.16%)
Mar 28, 2003 2.987 3.132 2.987 3.132 29,659 +0.12(+4.05%)
Mar 27, 2003 3.002 3.010 3.002 3.010 2,099 +0.14(+5.05%)
Mar 26, 2003 2.873 2.873 2.812 2.865 54,068 +0.00(+0.00%)
Mar 25, 2003 2.949 2.949 2.865 2.865 3,937 +0.00(+0.00%)
Mar 24, 2003 2.972 2.972 2.865 2.865 2,887 -0.18(-6.00%)
Mar 21, 2003 2.949 3.048 2.896 3.048 2,230 +0.29(+10.50%)
Mar 20, 2003 2.758 2.758 2.758 2.758 393 +0.00(+0.14%)
Mar 19, 2003 2.755 2.755 2.697 2.755 5,643 +0.00(+0.14%)
Mar 18, 2003 2.697 2.751 2.629 2.751 10,236 +0.11(+4.34%)
Mar 17, 2003 2.591 2.705 2.591 2.636 8,005 +0.05(+2.06%)
Mar 14, 2003 2.667 2.675 2.583 2.583 20,735 -0.08(-3.14%)
Mar 13, 2003 2.667 2.667 2.659 2.667 12,467 -0.05(-1.96%)
Mar 12, 2003 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Mar 11, 2003 2.705 2.720 2.705 2.720 1,181 +0.02(+0.56%)
Mar 10, 2003 2.781 2.789 2.614 2.705 6,430 -0.04(-1.39%)
Mar 07, 2003 2.743 2.743 2.743 2.743 1,968 +0.01(+0.28%)
Mar 06, 2003 2.736 2.736 2.736 2.736 1,049 +0.03(+1.13%)
Mar 05, 2003 2.713 2.758 2.675 2.705 4,593 +0.10(+3.80%)
Mar 04, 2003 2.606 2.606 2.606 2.606 393 -0.11(-3.93%)
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.