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 (%)
Sep 30, 2005 5.517 5.517 5.395 5.479 24,483 +0.05(+0.84%)
Sep 29, 2005 5.349 5.502 5.326 5.433 41,863 +0.06(+1.13%)
Sep 28, 2005 5.448 5.456 5.372 5.372 18,110 -0.09(-1.67%)
Sep 27, 2005 5.479 5.677 5.349 5.463 39,895 +0.00(+0.00%)
Sep 26, 2005 5.494 5.524 5.433 5.463 25,459 -0.11(-2.05%)
Sep 23, 2005 5.578 5.631 5.517 5.578 20,989 -0.08(-1.35%)
Sep 22, 2005 5.654 5.669 5.334 5.654 53,913 +0.06(+1.09%)
Sep 21, 2005 5.730 5.753 5.410 5.593 29,278 -0.05(-0.81%)
Sep 20, 2005 5.624 5.784 5.540 5.639 38,202 -0.05(-0.80%)
Sep 19, 2005 5.723 5.799 5.646 5.684 21,791 -0.11(-1.84%)
Sep 16, 2005 5.585 5.814 5.585 5.791 39,764 +0.05(+0.93%)
Sep 15, 2005 5.730 5.745 5.631 5.738 41,076 -0.04(-0.66%)
Sep 14, 2005 5.768 5.829 5.768 5.776 25,328 -0.02(-0.26%)
Sep 13, 2005 5.829 5.829 5.745 5.791 33,701 -0.02(-0.26%)
Sep 12, 2005 5.730 5.814 5.723 5.806 48,251 +0.00(+0.00%)
Sep 09, 2005 5.730 5.829 5.730 5.806 80,840 +0.00(+0.00%)
Sep 08, 2005 5.349 5.829 5.349 5.806 55,512 +0.00(+0.00%)
Sep 07, 2005 5.715 5.883 5.700 5.806 98,950 +0.14(+2.56%)
Sep 06, 2005 5.509 5.662 5.509 5.662 20,078 +0.15(+2.77%)
Sep 02, 2005 5.456 5.517 5.448 5.509 6,561 +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.