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, 2018 7.200 7.200 7.200 0 +0.10(+1.41%)
Mar 28, 2018 6.950 7.250 6.850 7.100 466,728 +0.15(+2.16%)
Mar 27, 2018 6.750 7.050 6.600 6.950 442,860 +0.25(+3.73%)
Mar 26, 2018 6.800 6.850 6.550 6.700 225,681 +0.05(+0.75%)
Mar 23, 2018 6.700 6.800 6.525 6.650 415,984 +0.00(+0.00%)
Mar 22, 2018 6.950 6.950 6.600 6.650 420,726 -0.35(-5.00%)
Mar 21, 2018 7.050 7.295 6.900 7.000 328,910 -0.10(-1.41%)
Mar 20, 2018 7.150 7.400 7.000 7.100 369,503 +0.00(+0.00%)
Mar 19, 2018 7.350 7.450 7.000 7.100 563,064 -0.30(-4.05%)
Mar 16, 2018 7.450 7.575 7.350 7.400 423,526 -0.20(-2.63%)
Mar 15, 2018 7.700 7.700 7.350 7.600 334,151 -0.10(-1.30%)
Mar 14, 2018 7.750 7.800 7.500 7.700 257,951 +0.05(+0.65%)
Mar 13, 2018 7.950 7.950 7.600 7.650 348,589 -0.20(-2.55%)
Mar 12, 2018 7.500 8.000 7.500 7.850 437,525 +0.40(+5.37%)
Mar 09, 2018 7.450 7.550 7.200 7.450 390,508 +0.10(+1.36%)
Mar 08, 2018 7.400 7.550 7.325 7.350 203,710 -0.10(-1.34%)
Mar 07, 2018 7.550 7.600 7.150 7.450 380,337 -0.10(-1.32%)
Mar 06, 2018 7.800 7.800 7.450 7.550 405,843 -0.25(-3.21%)
Mar 05, 2018 8.100 8.175 7.750 7.800 460,586 -0.40(-4.88%)
Mar 02, 2018 7.800 8.200 7.600 8.200 407,710 +0.30(+3.80%)
Mar 01, 2018 7.800 8.000 7.600 7.900 372,452 +0.05(+0.64%)
Feb 28, 2018 8.500 8.590 7.700 7.850 638,583 -0.60(-7.10%)
Feb 27, 2018 8.600 8.700 8.400 8.450 578,349 -0.15(-1.74%)
Feb 26, 2018 8.900 8.950 8.525 8.600 869,408 -0.15(-1.71%)
Feb 23, 2018 9.650 9.700 7.350 8.750 873,567 -0.95(-9.79%)
Feb 22, 2018 9.850 8.900 9.700 735,823 +0.35(+3.74%)
Feb 21, 2018 9.400 9.500 9.300 9.350 385,261 -0.05(-0.53%)
Feb 20, 2018 9.600 9.600 9.200 9.400 231,657 -0.30(-3.09%)
Feb 16, 2018 9.700 9.700 9.700 0 +0.10(+1.04%)
Feb 15, 2018 9.600 9.275 9.600 595,550 +0.00(+0.00%)
Feb 14, 2018 8.850 9.700 8.400 9.600 517,428 +0.67(+7.56%)
Feb 13, 2018 8.925 225,783 -0.07(-0.83%)
Feb 12, 2018 8.950 9.000 8.775 9.000 234,857 +0.00(+0.00%)
Feb 09, 2018 8.700 9.150 8.525 9.000 401,784 +0.35(+4.05%)
Feb 08, 2018 8.800 9.000 8.600 8.650 260,760 -0.10(-1.14%)
Feb 07, 2018 8.550 8.850 8.550 8.750 262,092 +0.15(+1.74%)
Feb 06, 2018 8.400 8.650 8.250 8.600 576,213 -0.10(-1.15%)
Feb 05, 2018 8.750 8.800 8.500 8.700 341,527 -0.15(-1.69%)
Feb 02, 2018 8.950 9.050 8.800 8.850 394,257 -0.15(-1.67%)
Feb 01, 2018 8.950 9.150 8.900 9.000 327,130 +0.00(+0.00%)
Jan 31, 2018 9.050 9.200 8.900 9.000 214,068 +0.00(+0.00%)
Jan 30, 2018 9.050 9.100 9.000 9.000 362,195 -0.05(-0.55%)
Jan 29, 2018 9.050 9.200 9.000 9.050 139,862 -0.05(-0.55%)
Jan 26, 2018 9.100 9.200 9.000 9.100 200,634 +0.05(+0.55%)
Jan 25, 2018 9.200 9.200 8.950 9.050 169,428 -0.15(-1.63%)
Jan 24, 2018 9.200 9.350 9.150 9.200 191,187 +0.05(+0.55%)
Jan 23, 2018 9.100 9.200 9.000 9.150 285,105 -0.05(-0.54%)
Jan 22, 2018 9.150 9.225 9.075 9.200 215,451 +0.05(+0.55%)
Jan 19, 2018 9.050 9.200 9.000 9.150 172,759 +0.05(+0.55%)
Jan 18, 2018 9.100 9.250 9.025 9.100 233,680 -0.15(-1.62%)
Jan 17, 2018 8.900 9.400 8.700 9.250 421,230 +0.35(+3.93%)
Jan 16, 2018 9.450 9.621 8.875 8.900 326,036 -0.50(-5.32%)
Jan 12, 2018 9.400 9.400 9.400 0 -0.05(-0.53%)
Jan 11, 2018 9.450 9.700 9.400 9.450 292,172 +0.00(+0.00%)
Jan 10, 2018 9.600 9.800 9.300 9.450 226,446 -0.20(-2.07%)
Jan 09, 2018 9.900 9.975 9.600 9.650 156,303 -0.20(-2.03%)
Jan 08, 2018 9.550 9.900 9.550 9.850 273,566 +0.25(+2.60%)
Jan 05, 2018 9.950 9.950 9.525 9.600 286,367 -0.25(-2.54%)
Jan 04, 2018 10.05 10.10 9.800 9.850 181,765 -0.10(-1.01%)
Jan 03, 2018 10.15 10.25 9.850 9.950 381,514 -0.20(-1.97%)
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.