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 (%)
Mar 29, 2019 2.220 2.270 2.130 2.250 1,209,200 +0.03(+1.35%)
Mar 28, 2019 2.030 2.240 1.980 2.220 2,031,094 +0.21(+10.45%)
Mar 27, 2019 1.660 2.030 1.660 2.010 1,592,861 +0.33(+19.64%)
Mar 26, 2019 1.740 1.780 1.650 1.680 1,160,309 -0.08(-4.55%)
Mar 25, 2019 1.810 1.921 1.720 1.760 1,035,827 -0.09(-4.86%)
Mar 22, 2019 1.710 1.900 1.700 1.850 956,500 +0.17(+10.12%)
Mar 21, 2019 1.850 1.960 1.670 1.680 1,464,114 -0.18(-9.68%)
Mar 20, 2019 1.980 1.980 1.850 1.860 1,346,112 -0.13(-6.53%)
Mar 19, 2019 2.110 2.139 1.990 1.990 847,097 -0.10(-4.78%)
Mar 18, 2019 2.300 2.340 2.010 2.090 1,496,832 -0.20(-8.73%)
Mar 15, 2019 2.450 2.540 2.074 2.290 4,711,300 +0.26(+12.81%)
Mar 14, 2019 2.090 2.180 2.010 2.030 733,021 -0.06(-2.87%)
Mar 13, 2019 2.110 2.130 2.050 2.090 2,640,058 +0.01(+0.48%)
Mar 12, 2019 2.400 2.430 2.060 2.080 867,782 -0.38(-15.45%)
Mar 11, 2019 2.450 2.520 2.400 2.460 365,316 -0.01(-0.40%)
Mar 08, 2019 2.980 2.980 2.415 2.470 530,000 -0.17(-6.44%)
Mar 07, 2019 2.840 2.860 2.610 2.640 271,600 -0.21(-7.37%)
Mar 06, 2019 3.160 3.180 2.840 2.850 277,683 -0.32(-10.09%)
Mar 05, 2019 3.360 3.360 3.160 3.170 90,045 -0.20(-5.93%)
Mar 04, 2019 3.380 3.450 3.340 3.370 236,947 -0.02(-0.59%)
Mar 01, 2019 3.330 3.450 3.320 3.390 161,200 +0.07(+2.11%)
Feb 28, 2019 3.330 3.410 3.245 3.320 175,507 -0.04(-1.19%)
Feb 27, 2019 3.470 3.530 3.360 3.360 209,523 -0.14(-4.00%)
Feb 26, 2019 3.410 3.530 3.370 3.500 208,044 +0.08(+2.34%)
Feb 25, 2019 3.350 3.450 3.200 3.420 244,435 +0.07(+2.09%)
Feb 22, 2019 3.360 3.510 3.180 3.350 391,000 +0.05(+1.52%)
Feb 21, 2019 3.250 3.320 3.240 3.300 298,717 +0.04(+1.23%)
Feb 20, 2019 3.100 3.280 3.050 3.260 589,192 +0.15(+4.82%)
Feb 19, 2019 2.920 3.130 2.920 3.110 301,688 +0.17(+5.78%)
Feb 15, 2019 2.950 3.010 2.910 2.940 244,600 -0.01(-0.34%)
Feb 14, 2019 2.850 2.970 2.820 2.950 212,177 +0.07(+2.43%)
Feb 13, 2019 2.740 2.890 2.740 2.880 202,439 +0.14(+5.11%)
Feb 12, 2019 2.840 2.840 2.700 2.740 148,287 -0.07(-2.49%)
Feb 11, 2019 2.760 2.830 2.730 2.810 121,819 +0.06(+2.18%)
Feb 08, 2019 2.780 2.840 2.730 2.750 137,400 -0.06(-2.14%)
Feb 07, 2019 2.930 2.966 2.795 2.810 305,641 -0.17(-5.70%)
Feb 06, 2019 2.980 3.030 2.890 2.980 191,443 -0.01(-0.33%)
Feb 05, 2019 2.960 3.050 2.940 2.990 139,541 +0.04(+1.36%)
Feb 04, 2019 2.970 2.980 2.910 2.950 169,976 -0.02(-0.67%)
Feb 01, 2019 2.980 2.990 2.890 2.970 195,700 +0.00(+0.00%)
Jan 31, 2019 2.990 3.030 2.915 2.970 182,430 -0.03(-1.00%)
Jan 30, 2019 2.930 3.010 2.880 3.000 424,837 +0.07(+2.39%)
Jan 29, 2019 2.890 2.940 2.870 2.930 172,923 +0.02(+0.69%)
Jan 28, 2019 2.850 2.930 2.810 2.910 194,327 -0.01(-0.34%)
Jan 25, 2019 2.870 2.930 2.850 2.920 134,100 +0.06(+2.10%)
Jan 24, 2019 2.880 2.880 2.830 2.860 116,480 +0.00(+0.00%)
Jan 23, 2019 2.780 2.860 2.730 2.860 294,162 +0.09(+3.25%)
Jan 22, 2019 2.900 2.930 2.710 2.770 222,414 -0.15(-5.14%)
Jan 18, 2019 2.970 3.030 2.860 2.920 201,200 -0.05(-1.68%)
Jan 17, 2019 2.880 2.970 2.860 2.970 273,612 +0.06(+2.06%)
Jan 16, 2019 2.890 3.000 2.880 2.910 223,232 +0.02(+0.69%)
Jan 15, 2019 2.850 2.900 2.844 2.890 236,312 +0.03(+1.05%)
Jan 14, 2019 2.850 2.900 2.810 2.860 106,797 -0.01(-0.35%)
Jan 11, 2019 2.870 2.910 2.820 2.870 147,300 -0.01(-0.35%)
Jan 10, 2019 2.960 2.960 2.850 2.880 144,102 -0.10(-3.36%)
Jan 09, 2019 2.960 3.010 2.940 2.980 240,414 +0.05(+1.71%)
Jan 08, 2019 2.880 2.930 2.790 2.930 205,274 +0.10(+3.53%)
Jan 07, 2019 2.790 2.880 2.760 2.830 175,318 +0.05(+1.80%)
Jan 04, 2019 2.750 2.900 2.750 2.780 204,800 +0.08(+2.96%)
Jan 03, 2019 2.740 2.820 2.650 2.700 254,139 -0.05(-1.82%)
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.