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, 2002 3.086 3.124 3.010 3.010 15,091 +0.00(+0.00%)
Mar 28, 2002 3.086 3.124 3.010 3.010 15,091 -0.11(-3.66%)
Mar 27, 2002 2.972 3.124 2.949 3.124 31,627 +0.12(+4.06%)
Mar 26, 2002 2.789 3.002 2.789 3.002 12,073 +0.24(+8.85%)
Mar 25, 2002 2.636 2.758 2.476 2.758 5,774 -0.08(-2.95%)
Mar 22, 2002 2.629 2.842 2.629 2.842 17,979 +0.34(+13.72%)
Mar 21, 2002 2.629 2.629 2.476 2.499 5,380 -0.14(-5.20%)
Mar 20, 2002 2.682 2.835 2.629 2.636 23,359 -0.13(-4.68%)
Mar 19, 2002 2.781 2.827 2.766 2.766 46,194 -0.12(-4.19%)
Mar 18, 2002 2.827 2.887 2.819 2.887 6,561 +0.05(+1.84%)
Mar 15, 2002 3.016 3.016 2.812 2.835 128,610 -0.08(-2.62%)
Mar 14, 2002 2.880 2.949 2.812 2.911 38,320 +0.08(+2.96%)
Mar 13, 2002 2.896 2.896 2.614 2.827 34,777 -0.11(-3.89%)
Mar 12, 2002 2.972 3.010 2.895 2.941 65,354 -0.15(-4.93%)
Mar 11, 2002 2.758 3.132 2.758 3.094 118,504 +0.24(+8.27%)
Mar 08, 2002 2.591 3.017 2.591 2.857 46,719 +0.13(+4.75%)
Mar 07, 2002 2.804 2.896 2.697 2.728 122,704 -0.05(-1.92%)
Mar 06, 2002 2.560 2.797 2.560 2.781 39,239 +0.12(+4.58%)
Mar 05, 2002 2.515 2.850 2.400 2.659 270,343 +0.34(+14.43%)
Mar 04, 2002 2.057 2.324 2.042 2.324 71,260 +0.29(+14.23%)
Mar 01, 2002 2.049 2.073 2.012 2.035 61,024 +0.05(+2.69%)
Feb 28, 2002 2.057 2.103 1.974 1.981 60,892 -0.07(-3.35%)
Feb 27, 2002 2.057 2.088 1.951 2.050 51,706 -0.00(-0.19%)
Feb 26, 2002 2.054 2.054 2.054 2.054 161,156 -0.07(-3.41%)
Feb 25, 2002 1.913 2.126 1.791 2.126 74,147 +0.14(+6.90%)
Feb 22, 2002 2.035 2.035 1.989 1.989 3,018 -0.08(-3.69%)
Feb 21, 2002 2.065 2.065 2.065 2.065 0 +0.00(+0.00%)
Feb 20, 2002 2.103 2.103 2.057 2.065 127,691 -0.07(-3.20%)
Feb 19, 2002 1.913 2.172 1.913 2.133 4,593 +0.11(+5.65%)
Feb 18, 2002 2.057 2.057 1.928 2.019 96,457 +0.00(+0.00%)
Feb 15, 2002 2.057 2.057 1.928 2.019 96,457 -0.04(-1.85%)
Feb 14, 2002 2.164 2.164 2.057 2.057 8,267 -0.12(-5.59%)
Feb 13, 2002 2.240 2.240 2.179 2.179 21,916 -0.11(-4.67%)
Feb 12, 2002 2.278 2.286 2.248 2.286 158,269 -0.01(-0.33%)
Feb 11, 2002 2.286 2.294 2.271 2.294 35,302 -0.05(-1.95%)
Feb 08, 2002 2.286 2.339 2.286 2.339 5,905 +0.04(+1.66%)
Feb 07, 2002 2.256 2.301 2.240 2.301 24,540 +0.13(+5.96%)
Feb 06, 2002 2.286 2.286 2.080 2.172 10,236 -0.14(-5.94%)
Feb 05, 2002 2.286 2.332 2.286 2.309 119,817 -0.01(-0.33%)
Feb 04, 2002 2.377 2.377 2.316 2.316 3,280 -0.05(-1.94%)
Feb 01, 2002 2.423 2.476 2.362 2.362 30,840 -0.02(-0.70%)
Jan 31, 2002 2.347 2.379 2.347 2.379 3,280 +0.01(+0.38%)
Jan 30, 2002 2.316 2.393 2.271 2.370 6,430 +0.08(+3.32%)
Jan 29, 2002 2.408 2.469 2.294 2.294 67,060 -0.11(-4.44%)
Jan 28, 2002 2.438 2.484 2.377 2.400 17,060 +0.02(+0.96%)
Jan 25, 2002 2.301 2.454 2.301 2.377 138,583 +0.08(+3.34%)
Jan 24, 2002 2.263 2.301 2.263 2.301 3,937 +0.04(+1.66%)
Jan 23, 2002 2.263 2.263 2.263 2.263 2,362 +0.02(+1.02%)
Jan 22, 2002 2.171 2.278 2.171 2.240 7,480 +0.07(+3.19%)
Jan 21, 2002 2.057 2.172 2.004 2.171 31,627 +0.00(+0.00%)
Jan 18, 2002 2.057 2.172 2.004 2.171 31,627 +0.04(+1.75%)
Jan 17, 2002 2.134 2.134 2.042 2.134 24,147 -0.01(-0.36%)
Jan 16, 2002 2.179 2.202 2.065 2.141 17,979 -0.08(-3.77%)
Jan 15, 2002 2.264 2.324 2.225 2.225 41,076 -0.14(-6.11%)
Jan 14, 2002 2.652 2.652 2.217 2.370 20,735 -0.07(-2.81%)
Jan 11, 2002 2.233 2.454 2.233 2.438 41,601 -0.08(-3.03%)
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.