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 (%)
Apr 30, 2020 1.450 1.480 1.271 1.430 220,701 -0.07(-4.67%)
Apr 29, 2020 1.250 1.510 1.250 1.500 544,731 +0.44(+41.51%)
Apr 28, 2020 1.160 1.160 1.060 1.060 120,272 -0.06(-5.78%)
Apr 27, 2020 1.120 1.190 1.110 1.125 108,255 +0.01(+1.35%)
Apr 24, 2020 1.110 1.160 1.060 1.110 113,500 -0.01(-0.89%)
Apr 23, 2020 1.160 1.190 1.110 1.120 78,205 -0.04(-3.45%)
Apr 22, 2020 1.210 1.210 1.150 1.160 66,923 -0.02(-1.69%)
Apr 21, 2020 1.130 1.185 1.050 1.180 105,764 -0.01(-0.84%)
Apr 20, 2020 1.130 1.230 1.100 1.190 151,588 +0.03(+2.59%)
Apr 17, 2020 1.060 1.210 1.060 1.160 226,600 +0.11(+10.48%)
Apr 16, 2020 1.070 1.080 1.020 1.050 136,444 -0.01(-0.94%)
Apr 15, 2020 1.110 1.137 1.050 1.060 240,586 -0.10(-8.62%)
Apr 14, 2020 1.180 1.220 1.150 1.160 138,021 +0.02(+1.75%)
Apr 13, 2020 1.150 1.170 1.120 1.140 132,598 -0.04(-3.39%)
Apr 09, 2020 1.140 1.225 1.120 1.180 206,600 +0.05(+4.42%)
Apr 08, 2020 1.190 1.190 1.100 1.130 268,844 -0.04(-3.42%)
Apr 07, 2020 1.210 1.300 1.100 1.170 185,748 +0.07(+6.36%)
Apr 06, 2020 1.100 1.140 1.020 1.100 424,161 +0.02(+1.85%)
Apr 03, 2020 1.160 1.160 1.010 1.080 184,500 -0.04(-3.57%)
Apr 02, 2020 1.270 1.340 1.090 1.120 429,205 -0.15(-11.81%)
Apr 01, 2020 1.410 1.410 1.210 1.270 209,289 -0.18(-12.41%)
Mar 31, 2020 1.380 1.490 1.290 1.450 129,181 +0.07(+5.07%)
Mar 30, 2020 1.330 1.400 1.270 1.380 145,339 +0.02(+1.47%)
Mar 27, 2020 1.630 1.630 1.330 1.360 97,900 -0.31(-18.56%)
Mar 26, 2020 1.520 1.750 1.510 1.670 211,065 +0.17(+11.33%)
Mar 25, 2020 1.240 1.720 1.230 1.500 243,393 +0.29(+23.97%)
Mar 24, 2020 1.210 1.310 1.140 1.210 334,097 +0.02(+1.68%)
Mar 23, 2020 1.100 1.240 1.040 1.190 283,538 +0.17(+16.67%)
Mar 20, 2020 1.560 1.560 1.020 1.020 545,900 -0.45(-30.61%)
Mar 19, 2020 1.370 1.518 1.350 1.470 199,150 +0.13(+9.70%)
Mar 18, 2020 1.690 1.700 1.250 1.340 412,634 -0.44(-24.72%)
Mar 17, 2020 1.540 1.880 1.500 1.780 293,540 +0.27(+17.88%)
Mar 16, 2020 1.690 1.980 1.500 1.510 209,778 -0.53(-25.98%)
Mar 13, 2020 1.910 2.040 1.791 2.040 124,200 +0.27(+14.93%)
Mar 12, 2020 1.950 1.960 1.750 1.775 228,478 -0.27(-13.41%)
Mar 11, 2020 2.000 2.070 1.970 2.050 162,889 +0.01(+0.49%)
Mar 10, 2020 1.970 2.120 1.970 2.040 169,938 +0.08(+4.08%)
Mar 09, 2020 1.950 2.010 1.900 1.960 152,809 -0.15(-7.11%)
Mar 06, 2020 2.230 2.240 2.030 2.110 188,700 -0.17(-7.46%)
Mar 05, 2020 2.400 2.410 2.240 2.280 71,868 -0.25(-9.70%)
Mar 04, 2020 2.270 2.530 2.270 2.525 120,327 +0.27(+11.73%)
Mar 03, 2020 2.500 2.610 2.230 2.260 132,516 -0.25(-9.96%)
Mar 02, 2020 2.510 2.530 2.430 2.510 303,419 +0.00(+0.00%)
Feb 28, 2020 2.050 2.530 2.030 2.510 642,400 +0.49(+24.57%)
Feb 27, 2020 2.070 2.120 1.930 2.015 185,541 -0.07(-3.59%)
Feb 26, 2020 2.150 2.150 2.050 2.090 179,303 -0.06(-2.79%)
Feb 25, 2020 2.220 2.220 2.090 2.150 152,273 -0.06(-2.71%)
Feb 24, 2020 2.310 2.310 2.180 2.210 77,654 -0.16(-6.75%)
Feb 21, 2020 2.420 2.450 2.330 2.370 63,500 -0.01(-0.63%)
Feb 20, 2020 2.340 2.400 2.270 2.385 109,098 +0.02(+1.06%)
Feb 19, 2020 2.340 2.380 2.250 2.360 51,909 +0.01(+0.43%)
Feb 18, 2020 2.370 2.370 2.310 2.350 37,217 +0.00(+0.00%)
Feb 14, 2020 2.410 2.410 2.310 2.350 145,200 -0.07(-2.89%)
Feb 13, 2020 2.360 2.430 2.336 2.420 71,798 +0.04(+1.68%)
Feb 12, 2020 2.300 2.390 2.260 2.380 114,899 +0.09(+3.93%)
Feb 11, 2020 2.320 2.320 2.260 2.290 50,072 -0.02(-0.87%)
Feb 10, 2020 2.300 2.350 2.230 2.310 105,062 +0.02(+0.87%)
Feb 07, 2020 2.310 2.310 2.250 2.290 78,200 -0.03(-1.29%)
Feb 06, 2020 2.340 2.360 2.290 2.320 105,974 -0.01(-0.43%)
Feb 05, 2020 2.250 2.350 2.200 2.330 94,402 +0.09(+4.02%)
Feb 04, 2020 2.200 2.310 2.200 2.240 122,759 +0.01(+0.22%)
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.