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 31, 2008 5.357 5.555 5.067 5.540 129,003 +0.19(+3.56%)
Mar 28, 2008 5.334 5.410 5.258 5.349 62,454 -0.06(-1.13%)
Mar 27, 2008 5.334 5.410 5.296 5.410 36,971 +0.09(+1.72%)
Mar 26, 2008 5.265 5.334 5.212 5.319 38,296 -0.02(-0.29%)
Mar 25, 2008 5.273 5.410 5.273 5.334 56,168 +0.00(+0.00%)
Mar 24, 2008 5.387 5.418 5.303 5.334 76,488 -0.05(-0.85%)
Mar 21, 2008 5.227 5.448 5.197 5.380 79,280 +0.00(+0.00%)
Mar 20, 2008 5.227 5.448 5.197 5.380 79,280 +0.17(+3.22%)
Mar 19, 2008 5.326 5.509 5.212 5.212 273,550 -0.14(-2.56%)
Mar 18, 2008 5.372 5.425 5.166 5.349 117,603 +0.02(+0.29%)
Mar 17, 2008 5.372 5.463 5.189 5.334 167,287 -0.09(-1.69%)
Mar 14, 2008 5.616 5.624 5.425 5.425 91,898 -0.27(-4.69%)
Mar 13, 2008 5.677 5.768 5.486 5.692 237,330 -0.06(-1.06%)
Mar 12, 2008 5.944 5.982 5.540 5.753 205,004 -0.25(-4.19%)
Mar 11, 2008 5.974 6.050 5.852 6.005 47,883 +0.00(+0.00%)
Mar 10, 2008 6.157 6.286 5.883 6.005 132,774 -0.17(-2.72%)
Mar 07, 2008 6.180 6.195 6.027 6.172 181,059 +0.00(+0.00%)
Mar 06, 2008 6.271 6.386 6.126 6.172 183,945 -0.05(-0.86%)
Mar 05, 2008 6.302 6.302 6.157 6.225 31,681 -0.02(-0.37%)
Mar 04, 2008 6.218 6.317 6.210 6.248 80,013 +0.02(+0.37%)
Mar 03, 2008 6.157 6.706 6.157 6.225 66,581 +0.08(+1.24%)
Feb 29, 2008 6.462 6.462 6.119 6.149 241,899 -0.33(-5.06%)
Feb 28, 2008 6.629 6.629 6.363 6.477 409,882 +0.10(+1.55%)
Feb 27, 2008 6.538 6.538 6.309 6.378 79,966 -0.12(-1.88%)
Feb 26, 2008 6.286 6.599 6.286 6.500 139,692 +0.27(+4.41%)
Feb 25, 2008 6.043 6.225 6.027 6.225 34,186 +0.15(+2.51%)
Feb 22, 2008 5.989 6.096 5.982 6.073 38,420 +0.11(+1.92%)
Feb 21, 2008 6.012 6.096 5.905 5.959 152,477 +0.08(+1.30%)
Feb 20, 2008 5.898 5.989 5.631 5.883 156,384 -0.05(-0.90%)
Feb 19, 2008 6.081 6.203 5.890 5.936 68,807 -0.16(-2.63%)
Feb 18, 2008 6.126 6.180 5.982 6.096 39,505 +0.00(+0.00%)
Feb 15, 2008 6.126 6.180 5.982 6.096 39,505 -0.02(-0.25%)
Feb 14, 2008 6.195 6.294 6.111 6.111 40,800 -0.10(-1.60%)
Feb 13, 2008 6.241 6.241 6.096 6.210 38,871 -0.02(-0.37%)
Feb 12, 2008 6.271 6.286 6.142 6.233 63,412 +0.08(+1.24%)
Feb 11, 2008 6.218 6.294 6.134 6.157 50,860 -0.05(-0.74%)
Feb 08, 2008 6.286 6.370 6.203 6.203 71,186 -0.12(-1.93%)
Feb 07, 2008 6.172 6.325 6.172 6.325 150,530 +0.18(+2.98%)
Feb 06, 2008 6.134 6.225 6.096 6.142 104,979 -0.07(-1.10%)
Feb 05, 2008 6.446 6.446 6.195 6.210 128,200 -0.27(-4.23%)
Feb 04, 2008 6.241 6.492 6.203 6.485 205,224 +0.27(+4.29%)
Feb 01, 2008 6.431 6.431 6.218 6.218 61,417 -0.22(-3.43%)
Jan 31, 2008 6.104 6.485 6.058 6.439 156,796 +0.30(+4.84%)
Jan 30, 2008 6.225 6.332 6.104 6.142 153,774 -0.14(-2.30%)
Jan 29, 2008 6.096 6.446 6.096 6.286 372,831 +0.20(+3.25%)
Jan 28, 2008 6.111 6.210 6.005 6.088 156,570 -0.15(-2.44%)
Jan 25, 2008 6.286 6.386 6.225 6.241 86,893 +0.02(+0.37%)
Jan 24, 2008 6.477 6.477 6.218 6.218 62,769 -0.28(-4.34%)
Jan 23, 2008 6.751 6.759 6.149 6.500 346,521 -0.53(-7.58%)
Jan 22, 2008 6.721 7.125 6.713 7.033 36,106 -0.02(-0.22%)
Jan 21, 2008 7.048 7.087 6.866 7.048 388,666 +0.00(+0.00%)
Jan 18, 2008 7.048 7.087 6.866 7.048 388,666 +0.05(+0.65%)
Jan 17, 2008 6.942 7.224 6.904 7.003 55,114 +0.07(+0.99%)
Jan 16, 2008 6.888 6.957 6.888 6.934 25,942 +0.02(+0.22%)
Jan 15, 2008 7.048 7.071 6.866 6.919 31,267 -0.18(-2.47%)
Jan 14, 2008 7.087 7.140 7.056 7.094 17,308 +0.01(+0.11%)
Jan 11, 2008 6.949 7.216 6.873 7.087 102,671 +0.11(+1.64%)
Jan 10, 2008 6.980 7.003 6.759 6.972 50,736 +0.00(+0.00%)
Jan 09, 2008 7.003 7.003 6.911 6.972 37,567 -0.05(-0.76%)
Jan 08, 2008 7.026 7.109 6.873 7.026 73,269 -0.01(-0.11%)
Jan 07, 2008 7.056 7.132 6.942 7.033 25,998 -0.01(-0.16%)
Jan 04, 2008 7.079 7.208 6.858 7.045 477,476 -0.12(-1.65%)
Jan 03, 2008 6.896 7.292 6.896 7.163 87,058 +0.23(+3.30%)
Jan 02, 2008 7.140 7.262 6.850 6.934 72,572 -0.49(-6.57%)
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.